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

Entravision Communications Corp (NY: EVC )

2.020 -0.070 (-3.35%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2010 0.9523 0.9704 0.9102 0.9523 1,020 +0.01(+0.64%)
Aug 30, 2010 0.9704 0.9825 0.9403 0.9463 152,521 -0.02(-2.48%)
Aug 27, 2010 0.9704 0.9704 0.9282 0.9704 265,241 +0.04(+4.55%)
Aug 26, 2010 0.9644 0.9765 0.9162 0.9282 153,146 -0.03(-3.14%)
Aug 25, 2010 0.9704 0.9704 0.9102 0.9584 1,760 -0.02(-2.45%)
Aug 24, 2010 1.001 1.013 0.9343 0.9825 7,153 -0.02(-1.81%)
Aug 23, 2010 1.091 1.242 1.001 1.001 280,023 -0.08(-7.78%)
Aug 20, 2010 1.145 1.145 1.061 1.085 219,962 -0.06(-5.26%)
Aug 19, 2010 1.236 1.236 1.145 1.145 2,662 -0.10(-7.77%)
Aug 18, 2010 1.193 1.242 1.181 1.242 27,336 +0.04(+3.52%)
Aug 17, 2010 1.224 1.290 1.175 1.199 4,245 -0.01(-0.99%)
Aug 16, 2010 1.254 1.254 1.139 1.212 233,188 -0.05(-4.29%)
Aug 13, 2010 1.266 1.278 1.169 1.266 368,853 +0.08(+7.14%)
Aug 12, 2010 1.224 1.224 1.115 1.181 312,289 -0.07(-5.31%)
Aug 11, 2010 1.332 1.344 1.212 1.248 7,706 -0.11(-8.00%)
Aug 10, 2010 1.362 1.410 1.302 1.356 3,288 -0.02(-1.32%)
Aug 09, 2010 1.338 1.374 1.332 1.374 117,131 +0.05(+4.11%)
Aug 06, 2010 1.320 1.393 1.314 1.320 166,442 -0.07(-4.78%)
Aug 05, 2010 1.380 1.404 1.374 1.386 139,111 -0.01(-0.43%)
Aug 04, 2010 1.350 1.398 1.302 1.392 194,948 +0.05(+3.59%)
Aug 03, 2010 1.392 1.398 1.248 1.344 199,871 -0.06(-4.29%)
Aug 02, 2010 1.320 1.404 1.314 1.404 242,036 +0.10(+7.87%)
Jul 30, 2010 1.302 1.326 1.290 1.302 298,879 -0.04(-3.14%)
Jul 29, 2010 1.362 1.383 1.308 1.344 197,336 -0.01(-0.89%)
Jul 28, 2010 1.356 1.398 1.350 1.356 2,856 -0.04(-2.60%)
Jul 27, 2010 1.386 1.410 1.320 1.392 310,099 +0.02(+1.32%)
Jul 26, 2010 1.392 1.416 1.344 1.374 399,679 -0.01(-0.87%)
Jul 23, 2010 1.404 1.410 1.362 1.386 425,888 -0.03(-2.13%)
Jul 22, 2010 1.308 1.447 1.296 1.416 325,822 +0.13(+9.81%)
Jul 21, 2010 1.368 1.374 1.272 1.290 337,727 -0.08(-5.73%)
Jul 20, 2010 1.302 1.368 1.236 1.368 205,409 +0.05(+4.13%)
Jul 19, 2010 1.416 1.416 1.230 1.314 430,343 -0.10(-7.23%)
Jul 16, 2010 1.416 1.435 1.356 1.416 661,074 +0.01(+0.43%)
Jul 15, 2010 1.362 1.416 1.284 1.410 310,454 +0.05(+3.54%)
Jul 14, 2010 1.320 1.368 1.272 1.362 264,964 +0.04(+3.20%)
Jul 13, 2010 1.320 1.320 1.157 1.320 6,983 +0.14(+12.31%)
Jul 12, 2010 1.187 1.206 1.145 1.175 141,176 -0.02(-1.51%)
Jul 09, 2010 1.193 1.206 1.175 1.193 145,160 +0.00(+0.00%)
Jul 08, 2010 1.193 1.362 1.127 1.193 2,121 +0.02(+2.06%)
Jul 07, 2010 1.097 1.199 1.043 1.169 741,398 +0.07(+6.59%)
Jul 06, 2010 1.097 1.284 1.073 1.097 3,570 -0.14(-11.65%)
Jul 02, 2010 1.242 1.260 1.169 1.242 301,009 -0.01(-0.96%)
Jul 01, 2010 1.248 1.284 1.199 1.254 289,064 -0.02(-1.42%)
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%)
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.