Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 1.294 1.318 1.294 1.300 457,229 +0.01(+0.47%)
Jan 28, 2011 1.355 1.373 1.264 1.294 269,084 -0.07(-4.87%)
Jan 27, 2011 1.403 1.451 1.343 1.361 146,913 -0.04(-3.00%)
Jan 26, 2011 1.337 1.427 1.337 1.403 226,242 +0.07(+4.95%)
Jan 25, 2011 1.288 1.349 1.288 1.337 583,251 +0.03(+2.30%)
Jan 24, 2011 1.288 1.337 1.264 1.306 251,983 +0.02(+1.40%)
Jan 21, 2011 1.331 1.355 1.264 1.288 357,737 -0.03(-2.28%)
Jan 20, 2011 1.282 1.349 1.282 1.318 248,370 +0.02(+1.39%)
Jan 19, 2011 1.361 1.379 1.282 1.300 267,414 -0.06(-4.43%)
Jan 18, 2011 1.349 1.367 1.343 1.361 135,499 +0.00(+0.00%)
Jan 14, 2011 1.361 1.379 1.355 1.361 378,466 -0.01(-0.44%)
Jan 13, 2011 1.373 1.397 1.355 1.367 153,859 +0.00(+0.00%)
Jan 12, 2011 1.397 1.397 1.355 1.367 216,567 +0.00(+0.00%)
Jan 11, 2011 1.361 1.373 1.331 1.367 83,267 +0.01(+0.89%)
Jan 10, 2011 1.391 1.409 1.349 1.355 359,921 -0.05(-3.85%)
Jan 07, 2011 1.427 1.463 1.391 1.409 96,098 -0.01(-0.85%)
Jan 06, 2011 1.427 1.433 1.391 1.421 471,025 -0.01(-0.42%)
Jan 05, 2011 1.403 1.475 1.403 1.427 281,861 -0.01(-0.84%)
Jan 04, 2011 1.529 1.541 1.415 1.439 392,585 -0.10(-6.27%)
Jan 03, 2011 1.559 1.565 1.529 1.535 256,232 -0.01(-0.78%)
Dec 31, 2010 1.535 1.559 1.523 1.547 215,720 +0.01(+0.78%)
Dec 30, 2010 1.535 1.541 1.499 1.535 169,594 +0.00(+0.00%)
Dec 29, 2010 1.451 1.541 1.451 1.535 279,026 +0.08(+5.81%)
Dec 28, 2010 1.457 1.475 1.439 1.451 118,180 +0.00(+0.00%)
Dec 27, 2010 1.523 1.523 1.439 1.451 265,136 -0.05(-3.60%)
Dec 23, 2010 1.463 1.511 1.439 1.505 143,707 +0.04(+2.46%)
Dec 22, 2010 1.451 1.475 1.373 1.469 236,446 +0.02(+1.24%)
Dec 21, 2010 1.457 1.475 1.397 1.451 276,008 +0.01(+0.42%)
Dec 20, 2010 1.517 1.517 1.421 1.445 337,875 -0.06(-4.00%)
Dec 17, 2010 1.511 1.517 1.481 1.505 512,228 +0.00(+0.00%)
Dec 16, 2010 1.499 1.517 1.481 1.505 198,446 +0.01(+0.40%)
Dec 15, 2010 1.493 1.511 1.481 1.499 172,046 +0.01(+0.40%)
Dec 14, 2010 1.511 1.511 1.481 1.493 113,105 -0.01(-0.40%)
Dec 13, 2010 1.541 1.541 1.487 1.499 158,680 -0.04(-2.73%)
Dec 10, 2010 1.535 1.541 1.439 1.541 162,291 +0.01(+0.79%)
Dec 09, 2010 1.541 1.541 1.487 1.529 117,995 +0.01(+0.79%)
Dec 08, 2010 1.529 1.547 1.493 1.517 112,909 +0.00(+0.00%)
Dec 07, 2010 1.553 1.553 1.505 1.517 189,043 -0.02(-1.18%)
Dec 06, 2010 1.523 1.553 1.462 1.535 80,018 +0.01(+0.79%)
Dec 03, 2010 1.529 1.553 1.457 1.523 192,684 -0.02(-1.17%)
Dec 02, 2010 1.547 1.565 1.517 1.541 177,774 +0.00(+0.00%)
Dec 01, 2010 1.529 1.565 1.505 1.541 201,547 +0.04(+2.81%)
Nov 30, 2010 1.517 1.559 1.463 1.499 232,717 -0.04(-2.73%)
Nov 29, 2010 1.475 1.547 1.463 1.541 316,463 +0.06(+4.06%)
Nov 26, 2010 1.457 1.487 1.409 1.481 58,988 +0.01(+0.41%)
Nov 24, 2010 1.469 1.475 1.475 1.475 149,013 +0.03(+2.08%)
Nov 23, 2010 1.403 1.457 1.379 1.445 162,281 +0.02(+1.27%)
Nov 22, 2010 1.415 1.427 1.385 1.427 97,706 +0.03(+2.16%)
Nov 19, 2010 1.397 1.427 1.385 1.397 289,611 +0.01(+0.43%)
Nov 18, 2010 1.355 1.409 1.331 1.391 162,850 +0.05(+3.59%)
Nov 17, 2010 1.349 1.367 1.328 1.343 120,834 -0.01(-0.45%)
Nov 16, 2010 1.391 1.391 1.331 1.349 186,269 -0.05(-3.45%)
Nov 15, 2010 1.397 1.415 1.312 1.397 164,309 +0.02(+1.31%)
Nov 12, 2010 1.409 1.445 1.373 1.379 207,015 -0.05(-3.38%)
Nov 11, 2010 1.427 1.445 1.397 1.427 75,286 -0.02(-1.66%)
Nov 10, 2010 1.451 1.463 1.403 1.451 177,059 +0.01(+0.42%)
Nov 09, 2010 1.439 1.463 1.403 1.445 164,206 +0.01(+0.84%)
Nov 08, 2010 1.415 1.529 1.403 1.433 148,810 +0.02(+1.28%)
Nov 05, 2010 1.517 1.577 1.397 1.415 151,581 -0.02(-1.67%)
Nov 04, 2010 1.361 1.445 1.349 1.439 214,566 +0.10(+7.17%)
Nov 03, 2010 1.300 1.343 1.288 1.343 85,391 +0.04(+3.24%)
Nov 02, 2010 1.288 1.306 1.246 1.300 149,174 +0.03(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.