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

Entravision Communications Corp (NY: EVC )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2010 1.272 1.337 1.157 1.272 5,601 -0.04(-3.21%)
Jun 29, 2010 1.441 1.441 1.266 1.314 440,156 -0.27(-16.79%)
Jun 25, 2010 1.579 1.766 1.495 1.579 9,018,370 -0.05(-3.32%)
Jun 24, 2010 1.537 1.676 1.537 1.633 691,326 +0.08(+5.04%)
Jun 23, 2010 1.658 1.658 1.525 1.555 192,917 -0.08(-4.80%)
Jun 22, 2010 1.639 1.664 1.543 1.633 242,708 -0.02(-1.45%)
Jun 21, 2010 1.706 1.706 1.585 1.658 98,880 -0.01(-0.36%)
Jun 18, 2010 1.664 1.688 1.573 1.664 213,496 +0.02(+1.10%)
Jun 17, 2010 1.658 1.670 1.591 1.645 125,621 +0.01(+0.37%)
Jun 16, 2010 1.676 1.676 1.555 1.639 161,148 -0.01(-0.73%)
Jun 15, 2010 1.627 1.658 1.531 1.652 251,746 +0.02(+1.11%)
Jun 14, 2010 1.555 1.658 1.549 1.633 160,469 +0.11(+7.54%)
Jun 11, 2010 1.513 1.555 1.483 1.519 290,207 +0.02(+1.61%)
Jun 10, 2010 1.555 1.609 1.471 1.495 276,028 +0.01(+0.41%)
Jun 09, 2010 1.513 1.585 1.386 1.489 316,423 -0.02(-1.59%)
Jun 08, 2010 1.543 1.546 1.435 1.513 181,593 +0.00(+0.00%)
Jun 07, 2010 1.627 1.639 1.410 1.513 655,445 -0.13(-7.72%)
Jun 04, 2010 1.639 1.639 1.591 1.639 109,629 +0.01(+0.74%)
Jun 03, 2010 1.615 1.627 1.561 1.627 189,331 +0.00(+0.00%)
Jun 02, 2010 1.706 1.706 1.615 1.627 667,346 -0.05(-2.88%)
Jun 01, 2010 1.748 1.748 1.658 1.676 124,370 -0.09(-5.12%)
May 28, 2010 1.766 1.781 1.718 1.766 44,851 +0.04(+2.09%)
May 27, 2010 1.706 1.730 1.658 1.730 100,559 +0.09(+5.51%)
May 26, 2010 1.652 1.694 1.549 1.639 82,024 -0.01(-0.37%)
May 25, 2010 1.627 1.706 1.597 1.645 85,199 -0.09(-5.21%)
May 24, 2010 1.603 1.736 1.603 1.736 104,539 +0.13(+8.27%)
May 21, 2010 1.555 1.621 1.392 1.603 161,961 +0.02(+1.14%)
May 20, 2010 1.588 1.652 1.567 1.585 650,697 -0.13(-7.72%)
May 19, 2010 1.772 1.772 1.658 1.718 248,400 -0.02(-1.04%)
May 18, 2010 1.899 1.899 1.718 1.736 148,904 -0.11(-6.19%)
May 17, 2010 1.778 1.869 1.664 1.850 241,727 +0.04(+2.33%)
May 14, 2010 1.808 1.869 1.754 1.808 93,285 -0.09(-4.76%)
May 13, 2010 1.929 1.953 1.875 1.899 129,004 +0.01(+0.64%)
May 12, 2010 1.844 1.935 1.784 1.887 252,707 +0.10(+5.74%)
May 11, 2010 1.832 1.844 1.772 1.784 118,014 +0.08(+4.96%)
May 10, 2010 1.724 1.730 1.682 1.700 194,102 +0.04(+2.55%)
May 07, 2010 1.802 1.802 1.621 1.658 316,971 -0.14(-8.03%)
May 06, 2010 1.862 1.875 1.688 1.802 304,564 -0.05(-2.92%)
May 05, 2010 1.875 1.875 1.830 1.856 365,966 -0.05(-2.53%)
May 04, 2010 1.941 2.013 1.850 1.905 303,592 -0.06(-3.07%)
May 03, 2010 1.953 2.061 1.893 1.965 336,828 +0.03(+1.56%)
Apr 30, 2010 2.019 2.043 1.832 1.935 321,850 -0.06(-3.02%)
Apr 29, 2010 2.098 2.098 1.947 1.995 392,078 -0.09(-4.34%)
Apr 28, 2010 2.049 2.092 1.935 2.086 357,497 +0.04(+1.76%)
Apr 27, 2010 2.037 2.073 1.989 2.049 252,878 -0.02(-0.87%)
Apr 26, 2010 1.971 2.092 1.965 2.067 323,109 +0.07(+3.31%)
Apr 23, 2010 2.031 2.098 1.983 2.001 384,835 -0.04(-2.06%)
Apr 22, 2010 2.007 2.049 1.971 2.043 309,653 +0.02(+1.19%)
Apr 21, 2010 2.067 2.067 2.001 2.019 311,167 -0.02(-1.18%)
Apr 20, 2010 2.037 2.061 2.001 2.043 67,500 +0.01(+0.30%)
Apr 19, 2010 1.977 2.079 1.977 2.037 221,316 -0.04(-1.74%)
Apr 16, 2010 2.061 2.086 1.995 2.073 132,589 -0.02(-0.86%)
Apr 15, 2010 2.001 2.104 2.001 2.092 525,476 +0.09(+4.52%)
Apr 14, 2010 1.923 2.073 1.923 2.001 373,691 +0.09(+4.73%)
Apr 13, 2010 1.875 1.935 1.862 1.911 164,513 +0.00(+0.00%)
Apr 12, 2010 1.899 1.923 1.796 1.911 153,208 -0.02(-0.94%)
Apr 09, 2010 1.875 1.929 1.875 1.929 81,392 +0.03(+1.59%)
Apr 08, 2010 1.820 1.947 1.814 1.899 270,618 +0.05(+2.61%)
Apr 07, 2010 1.802 1.850 1.796 1.850 153,178 +0.07(+3.72%)
Apr 06, 2010 1.784 1.826 1.748 1.784 100,026 -0.01(-0.34%)
Apr 05, 2010 1.682 1.802 1.682 1.790 146,366 +0.11(+6.83%)
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.