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

Entravision Communications Corp (NY: EVC )

2.030 -0.060 (-2.87%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 23, 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 (%)
Feb 28, 2011 1.477 1.477 1.392 1.416 143,746 -0.04(-2.89%)
Feb 25, 2011 1.447 1.471 1.447 1.459 122,769 +0.01(+0.83%)
Feb 24, 2011 1.374 1.459 1.362 1.447 222,044 +0.08(+5.73%)
Feb 23, 2011 1.392 1.410 1.356 1.368 80,962 -0.02(-1.30%)
Feb 22, 2011 1.447 1.447 1.356 1.386 167,758 -0.05(-3.77%)
Feb 18, 2011 1.477 1.477 1.435 1.441 165,818 -0.02(-1.65%)
Feb 17, 2011 1.435 1.471 1.398 1.465 85,380 +0.03(+2.10%)
Feb 16, 2011 1.422 1.447 1.386 1.435 119,623 +0.02(+1.71%)
Feb 15, 2011 1.429 1.459 1.386 1.410 113,128 -0.02(-1.27%)
Feb 14, 2011 1.447 1.471 1.404 1.429 83,651 -0.02(-1.66%)
Feb 11, 2011 1.447 1.477 1.429 1.453 126,105 +0.00(+0.00%)
Feb 10, 2011 1.410 1.483 1.410 1.453 213,256 +0.03(+2.12%)
Feb 09, 2011 1.410 1.453 1.386 1.422 111,001 +0.00(+0.00%)
Feb 08, 2011 1.429 1.459 1.368 1.422 107,099 -0.01(-0.84%)
Feb 07, 2011 1.453 1.483 1.422 1.435 124,486 -0.02(-1.65%)
Feb 04, 2011 1.501 1.525 1.429 1.459 180,284 -0.04(-2.81%)
Feb 03, 2011 1.429 1.501 1.392 1.501 140,965 +0.06(+4.18%)
Feb 02, 2011 1.416 1.459 1.410 1.441 138,132 +0.02(+1.70%)
Feb 01, 2011 1.302 1.429 1.278 1.416 248,040 +0.11(+8.80%)
Jan 31, 2011 1.296 1.320 1.296 1.302 456,697 +0.01(+0.47%)
Jan 28, 2011 1.356 1.374 1.266 1.296 268,772 -0.07(-4.87%)
Jan 27, 2011 1.404 1.453 1.344 1.362 146,742 -0.04(-3.00%)
Jan 26, 2011 1.338 1.429 1.338 1.404 225,979 +0.07(+4.95%)
Jan 25, 2011 1.290 1.350 1.290 1.338 582,572 +0.03(+2.30%)
Jan 24, 2011 1.290 1.338 1.266 1.308 251,690 +0.02(+1.40%)
Jan 21, 2011 1.332 1.356 1.266 1.290 357,321 -0.03(-2.28%)
Jan 20, 2011 1.284 1.350 1.284 1.320 248,081 +0.02(+1.39%)
Jan 19, 2011 1.362 1.380 1.284 1.302 267,103 -0.06(-4.42%)
Jan 18, 2011 1.350 1.368 1.344 1.362 135,341 +0.00(+0.00%)
Jan 14, 2011 1.362 1.380 1.356 1.362 378,026 -0.01(-0.44%)
Jan 13, 2011 1.374 1.398 1.356 1.368 153,680 +0.00(+0.00%)
Jan 12, 2011 1.398 1.398 1.356 1.368 216,315 +0.00(+0.00%)
Jan 11, 2011 1.362 1.374 1.332 1.368 83,170 +0.01(+0.89%)
Jan 10, 2011 1.392 1.410 1.350 1.356 359,503 -0.05(-3.85%)
Jan 07, 2011 1.429 1.465 1.392 1.410 95,986 -0.01(-0.85%)
Jan 06, 2011 1.429 1.435 1.392 1.422 470,478 -0.01(-0.42%)
Jan 05, 2011 1.404 1.477 1.404 1.429 281,533 -0.01(-0.84%)
Jan 04, 2011 1.531 1.543 1.416 1.441 392,128 -0.10(-6.27%)
Jan 03, 2011 1.561 1.567 1.531 1.537 255,934 -0.01(-0.78%)
Dec 31, 2010 1.537 1.561 1.525 1.549 215,469 +0.01(+0.78%)
Dec 30, 2010 1.537 1.543 1.501 1.537 169,397 +0.00(+0.00%)
Dec 29, 2010 1.453 1.543 1.453 1.537 278,701 +0.08(+5.81%)
Dec 28, 2010 1.459 1.477 1.441 1.453 118,042 +0.00(+0.00%)
Dec 27, 2010 1.525 1.525 1.441 1.453 264,828 -0.05(-3.60%)
Dec 23, 2010 1.465 1.513 1.441 1.507 143,540 +0.04(+2.46%)
Dec 22, 2010 1.453 1.477 1.374 1.471 236,171 +0.02(+1.25%)
Dec 21, 2010 1.459 1.477 1.398 1.453 275,687 +0.01(+0.42%)
Dec 20, 2010 1.519 1.519 1.422 1.447 337,482 -0.06(-4.00%)
Dec 17, 2010 1.513 1.519 1.483 1.507 511,632 +0.00(+0.00%)
Dec 16, 2010 1.501 1.519 1.483 1.507 198,215 +0.01(+0.40%)
Dec 15, 2010 1.495 1.513 1.483 1.501 171,846 +0.01(+0.40%)
Dec 14, 2010 1.513 1.513 1.483 1.495 112,974 -0.01(-0.40%)
Dec 13, 2010 1.543 1.543 1.489 1.501 158,495 -0.04(-2.73%)
Dec 10, 2010 1.537 1.543 1.441 1.543 162,102 +0.01(+0.79%)
Dec 09, 2010 1.543 1.543 1.489 1.531 117,858 +0.01(+0.79%)
Dec 08, 2010 1.531 1.549 1.495 1.519 112,778 +0.00(+0.00%)
Dec 07, 2010 1.555 1.555 1.507 1.519 188,823 -0.02(-1.18%)
Dec 06, 2010 1.525 1.555 1.463 1.537 79,925 +0.01(+0.79%)
Dec 03, 2010 1.531 1.555 1.459 1.525 192,460 -0.02(-1.17%)
Dec 02, 2010 1.549 1.567 1.519 1.543 177,568 +0.00(+0.00%)
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.