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

Entravision Communications Corp (NY: EVC )

2.130 +0.050 (+2.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 29, 2010 1.740 1.781 1.634 1.746 272,735 -0.10(-5.41%)
Jan 28, 2010 1.852 1.863 1.752 1.846 251,272 -0.02(-1.26%)
Jan 27, 2010 1.875 1.887 1.746 1.869 243,047 -0.02(-1.24%)
Jan 26, 2010 1.999 2.028 1.828 1.893 161,340 -0.13(-6.39%)
Jan 25, 2010 2.063 2.087 1.999 2.022 315,791 -0.03(-1.43%)
Jan 22, 2010 1.911 2.087 1.881 2.052 521,571 +0.16(+8.39%)
Jan 21, 2010 1.993 2.016 1.834 1.893 348,076 -0.08(-3.88%)
Jan 20, 2010 1.981 2.016 1.946 1.969 68,248 -0.04(-1.76%)
Jan 19, 2010 2.028 2.087 1.952 2.005 331,154 -0.02(-1.16%)
Jan 15, 2010 1.911 2.028 2.028 2.028 542,310 +0.09(+4.86%)
Jan 14, 2010 1.969 1.969 1.858 1.934 258,607 -0.01(-0.60%)
Jan 13, 2010 1.963 1.963 1.893 1.946 151,841 +0.02(+0.91%)
Jan 12, 2010 1.987 1.999 1.922 1.928 175,083 -0.06(-2.96%)
Jan 11, 2010 2.028 2.028 1.969 1.987 136,405 -0.02(-0.88%)
Jan 08, 2010 1.975 2.028 1.911 2.005 229,585 +0.03(+1.49%)
Jan 07, 2010 1.805 1.975 1.775 1.975 287,334 +0.12(+6.33%)
Jan 06, 2010 1.928 1.969 1.828 1.858 545,957 -0.10(-5.11%)
Jan 05, 2010 2.057 2.075 1.946 1.958 346,802 -0.07(-3.48%)
Jan 04, 2010 1.940 2.046 1.846 2.028 472,638 +0.03(+1.47%)
Dec 31, 2009 2.022 1.999 1.999 1.999 426,805 -0.04(-2.02%)
Dec 30, 2009 1.993 2.063 1.952 2.040 156,354 +0.00(+0.00%)
Dec 29, 2009 2.057 2.093 2.010 2.040 115,752 -0.01(-0.29%)
Dec 28, 2009 2.046 2.081 1.952 2.046 300,480 +0.04(+1.75%)
Dec 24, 2009 2.116 2.116 1.982 2.010 170,191 -0.07(-3.39%)
Dec 23, 2009 2.093 2.093 1.999 2.081 304,304 -0.01(-0.56%)
Dec 22, 2009 2.057 2.093 1.963 2.093 369,558 +0.09(+4.71%)
Dec 21, 2009 1.981 2.010 1.934 1.999 180,093 +0.01(+0.30%)
Dec 18, 2009 1.952 1.993 1.875 1.993 370,206 +0.08(+4.31%)
Dec 17, 2009 1.881 1.981 1.793 1.911 327,546 +0.02(+1.25%)
Dec 16, 2009 1.875 1.963 1.828 1.887 759,616 +0.01(+0.63%)
Dec 15, 2009 1.781 1.875 1.693 1.875 630,423 +0.11(+6.33%)
Dec 14, 2009 1.775 1.875 1.758 1.764 700,032 +0.02(+1.35%)
Dec 11, 2009 1.646 1.758 1.622 1.740 365,300 +0.14(+8.42%)
Dec 10, 2009 1.575 1.640 1.564 1.605 316,780 -0.01(-0.73%)
Dec 09, 2009 1.611 1.687 1.564 1.617 477,545 -0.02(-1.43%)
Dec 08, 2009 1.581 1.687 1.523 1.640 803,312 +0.06(+4.10%)
Dec 07, 2009 1.470 1.587 1.428 1.575 555,580 +0.08(+5.10%)
Dec 04, 2009 1.376 1.558 1.358 1.499 862,225 +0.15(+10.87%)
Dec 03, 2009 1.364 1.476 1.317 1.352 619,522 -0.01(-0.86%)
Dec 02, 2009 1.411 1.434 1.346 1.364 310,135 -0.07(-4.92%)
Dec 01, 2009 1.452 1.452 1.393 1.434 259,706 -0.01(-0.41%)
Nov 30, 2009 1.470 1.470 1.417 1.440 122,962 +0.01(+0.41%)
Nov 27, 2009 1.340 1.458 1.340 1.434 102,564 +0.01(+0.41%)
Nov 25, 2009 1.481 1.481 1.376 1.428 209,481 -0.04(-2.80%)
Nov 24, 2009 1.352 1.476 1.352 1.470 289,991 +0.12(+8.70%)
Nov 23, 2009 1.270 1.390 1.270 1.352 273,866 +0.05(+3.60%)
Nov 20, 2009 1.299 1.346 1.293 1.305 85,939 -0.02(-1.77%)
Nov 19, 2009 1.340 1.346 1.287 1.329 366,967 -0.03(-2.17%)
Nov 18, 2009 1.393 1.423 1.352 1.358 147,117 -0.05(-3.35%)
Nov 17, 2009 1.464 1.528 1.393 1.405 301,257 -0.06(-4.02%)
Nov 16, 2009 1.434 1.558 1.434 1.464 238,937 +0.01(+0.81%)
Nov 13, 2009 1.393 1.487 1.370 1.452 210,361 +0.04(+3.02%)
Nov 12, 2009 1.381 1.411 1.346 1.409 200,612 -0.00(-0.10%)
Nov 11, 2009 1.282 1.440 1.276 1.411 342,347 +0.12(+9.09%)
Nov 10, 2009 1.352 1.364 1.287 1.293 158,047 -0.04(-2.65%)
Nov 09, 2009 1.381 1.387 1.329 1.329 153,051 +0.01(+0.44%)
Nov 06, 2009 1.317 1.346 1.246 1.323 306,645 -0.02(-1.75%)
Nov 05, 2009 1.264 1.464 1.123 1.346 644,552 +0.05(+4.09%)
Nov 04, 2009 1.293 1.323 1.252 1.293 432,075 +0.04(+3.29%)
Nov 03, 2009 1.264 1.323 1.199 1.252 704,232 -0.02(-1.84%)
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.