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
Official Closing 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 (%)
Aug 29, 2008 1.995 2.007 1.887 1.929 0 -0.08(-4.19%)
Aug 28, 2008 1.923 2.019 1.911 2.013 430,687 +0.10(+5.03%)
Aug 27, 2008 1.887 1.959 1.887 1.917 304,360 +0.01(+0.63%)
Aug 26, 2008 1.862 1.926 1.844 1.905 268,478 +0.04(+1.94%)
Aug 25, 2008 1.923 1.929 1.838 1.869 373,973 -0.07(-3.73%)
Aug 22, 2008 1.887 1.977 1.887 1.941 539,619 +0.07(+3.87%)
Aug 21, 2008 1.905 1.911 1.850 1.869 611,405 -0.04(-1.90%)
Aug 20, 2008 1.959 2.001 1.902 1.905 687,148 -0.05(-2.47%)
Aug 19, 2008 2.128 2.134 1.935 1.953 352,569 -0.23(-10.50%)
Aug 18, 2008 2.146 2.182 2.001 2.182 563,561 +0.04(+1.69%)
Aug 15, 2008 2.182 2.182 2.079 2.146 0 -0.04(-1.66%)
Aug 14, 2008 2.079 2.194 2.079 2.182 344,982 +0.08(+3.73%)
Aug 13, 2008 2.055 2.140 2.049 2.104 722,286 +0.05(+2.35%)
Aug 12, 2008 2.116 2.206 2.043 2.055 1,445,222 -0.08(-3.94%)
Aug 11, 2008 1.796 2.158 1.796 2.140 819,655 +0.34(+18.73%)
Aug 08, 2008 1.784 1.844 1.766 1.802 551,316 +0.01(+0.67%)
Aug 07, 2008 1.778 1.926 1.615 1.790 1,694,494 -0.05(-2.62%)
Aug 06, 2008 1.820 1.869 1.814 1.838 795,042 +0.02(+0.99%)
Aug 05, 2008 1.869 1.887 1.796 1.820 718,108 -0.01(-0.33%)
Aug 04, 2008 1.881 1.881 1.808 1.826 448,254 -0.06(-3.19%)
Aug 01, 2008 1.911 1.965 1.766 1.887 762,939 -0.02(-0.95%)
Jul 31, 2008 1.881 1.965 1.881 1.905 596,263 +0.00(+0.00%)
Jul 30, 2008 1.953 1.971 1.875 1.905 839,185 -0.04(-1.86%)
Jul 29, 2008 1.941 1.989 1.905 1.941 1,103,922 +0.00(+0.00%)
Jul 28, 2008 1.917 1.989 1.888 1.941 770,619 +0.01(+0.62%)
Jul 25, 2008 1.953 1.971 1.905 1.929 594,509 +0.00(+0.00%)
Jul 24, 2008 1.917 1.971 1.911 1.929 612,565 +0.01(+0.63%)
Jul 23, 2008 1.977 1.995 1.917 1.917 1,230,617 -0.06(-3.05%)
Jul 22, 2008 1.983 2.073 1.905 1.977 1,084,704 -0.01(-0.61%)
Jul 21, 2008 1.977 2.019 1.947 1.989 434,244 +0.02(+1.23%)
Jul 18, 2008 1.971 2.013 1.899 1.965 675,440 +0.01(+0.31%)
Jul 17, 2008 2.073 2.086 1.917 1.959 1,275,143 -0.11(-5.52%)
Jul 16, 2008 2.079 2.134 2.031 2.073 867,668 +0.01(+0.29%)
Jul 15, 2008 2.061 2.134 2.037 2.067 547,350 -0.05(-2.28%)
Jul 14, 2008 2.134 2.134 2.061 2.116 561,235 +0.00(+0.00%)
Jul 11, 2008 2.086 2.140 2.045 2.116 490,312 +0.01(+0.29%)
Jul 10, 2008 2.037 2.405 2.037 2.110 861,481 +0.08(+3.86%)
Jul 09, 2008 2.098 2.110 2.019 2.031 390,124 -0.06(-2.88%)
Jul 08, 2008 2.013 2.104 1.953 2.092 713,965 +0.10(+4.83%)
Jul 07, 2008 2.049 2.061 1.959 1.995 507,757 -0.04(-1.78%)
Jul 04, 2008 2.067 2.104 1.959 2.031 439,340 +0.00(+0.00%)
Jul 03, 2008 2.067 2.104 1.959 2.031 439,340 +0.02(+0.90%)
Jul 02, 2008 2.351 2.411 2.013 2.013 1,025,616 -0.34(-14.58%)
Jul 01, 2008 2.387 2.435 2.278 2.357 442,909 -0.07(-2.74%)
Jun 30, 2008 2.363 2.507 2.321 2.423 894,492 +0.07(+2.81%)
Jun 27, 2008 2.357 2.399 2.206 2.357 1,236,638 +0.00(+0.00%)
Jun 26, 2008 2.399 2.435 2.339 2.357 675,686 -0.08(-3.46%)
Jun 25, 2008 2.447 2.526 2.417 2.441 453,475 -0.02(-0.74%)
Jun 24, 2008 2.532 2.550 2.441 2.459 425,797 -0.09(-3.55%)
Jun 23, 2008 2.592 2.652 2.544 2.550 451,246 -0.03(-1.17%)
Jun 20, 2008 2.761 2.761 2.550 2.580 822,777 -0.19(-6.75%)
Jun 19, 2008 2.761 2.833 2.700 2.767 324,090 -0.01(-0.22%)
Jun 18, 2008 2.833 2.833 2.670 2.773 438,652 -0.07(-2.34%)
Jun 17, 2008 2.845 2.905 2.833 2.839 661,585 -0.04(-1.46%)
Jun 16, 2008 2.875 2.917 2.827 2.881 724,587 +0.00(+0.00%)
Jun 13, 2008 2.827 2.984 2.827 2.881 886,794 +0.08(+2.80%)
Jun 12, 2008 2.688 2.839 2.688 2.803 512,107 +0.10(+3.79%)
Jun 11, 2008 2.761 2.815 2.640 2.700 726,807 -0.07(-2.61%)
Jun 10, 2008 2.791 2.833 2.706 2.773 603,560 +0.04(+1.55%)
Jun 09, 2008 2.893 2.893 2.712 2.730 790,165 -0.11(-3.82%)
Jun 06, 2008 3.351 3.351 2.688 2.839 1,807,401 -0.64(-18.51%)
Jun 05, 2008 3.303 3.502 3.303 3.484 804,446 +0.18(+5.47%)
Jun 04, 2008 3.267 3.333 3.231 3.303 490,272 +0.03(+0.92%)
Jun 03, 2008 3.285 3.357 3.255 3.273 987,333 -0.01(-0.37%)
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.