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

Entravision Communications Corp (NY: EVC )

2.006 +0.056 (+2.89%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 18, 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 1.742 1.783 1.636 1.748 272,484 -0.10(-5.41%)
Jan 28, 2010 1.853 1.865 1.753 1.848 251,041 -0.02(-1.26%)
Jan 27, 2010 1.877 1.889 1.748 1.871 242,823 -0.02(-1.24%)
Jan 26, 2010 2.001 2.030 1.830 1.895 161,192 -0.13(-6.40%)
Jan 25, 2010 2.065 2.089 2.001 2.024 315,501 -0.03(-1.43%)
Jan 22, 2010 1.912 2.089 1.883 2.054 521,091 +0.16(+8.39%)
Jan 21, 2010 1.995 2.018 1.836 1.895 347,756 -0.08(-3.88%)
Jan 20, 2010 1.983 2.018 1.948 1.971 68,185 -0.04(-1.76%)
Jan 19, 2010 2.030 2.089 1.954 2.006 330,849 -0.02(-1.16%)
Jan 15, 2010 1.912 2.030 2.030 2.030 541,810 +0.09(+4.86%)
Jan 14, 2010 1.971 1.971 1.859 1.936 258,369 -0.01(-0.60%)
Jan 13, 2010 1.965 1.965 1.895 1.948 151,701 +0.02(+0.92%)
Jan 12, 2010 1.989 2.001 1.924 1.930 174,922 -0.06(-2.96%)
Jan 11, 2010 2.030 2.030 1.971 1.989 136,280 -0.02(-0.88%)
Jan 08, 2010 1.977 2.030 1.912 2.006 229,373 +0.03(+1.49%)
Jan 07, 2010 1.806 1.977 1.777 1.977 287,069 +0.12(+6.33%)
Jan 06, 2010 1.930 1.971 1.830 1.859 545,454 -0.10(-5.10%)
Jan 05, 2010 2.059 2.077 1.948 1.959 346,483 -0.07(-3.48%)
Jan 04, 2010 1.942 2.048 1.848 2.030 472,202 +0.03(+1.47%)
Dec 31, 2009 2.024 2.001 2.001 2.001 426,412 -0.04(-2.02%)
Dec 30, 2009 1.995 2.065 1.953 2.042 156,210 +0.00(+0.00%)
Dec 29, 2009 2.059 2.095 2.012 2.042 115,646 -0.01(-0.29%)
Dec 28, 2009 2.048 2.083 1.953 2.048 300,203 +0.04(+1.75%)
Dec 24, 2009 2.118 2.118 1.983 2.012 170,034 -0.07(-3.39%)
Dec 23, 2009 2.095 2.095 2.001 2.083 304,024 -0.01(-0.56%)
Dec 22, 2009 2.059 2.095 1.965 2.095 369,218 +0.09(+4.71%)
Dec 21, 2009 1.983 2.012 1.936 2.001 179,927 +0.01(+0.29%)
Dec 18, 2009 1.953 1.995 1.877 1.995 369,865 +0.08(+4.31%)
Dec 17, 2009 1.883 1.983 1.795 1.912 327,244 +0.02(+1.25%)
Dec 16, 2009 1.877 1.965 1.830 1.889 758,917 +0.01(+0.63%)
Dec 15, 2009 1.783 1.877 1.695 1.877 629,842 +0.11(+6.33%)
Dec 14, 2009 1.777 1.877 1.759 1.765 699,387 +0.02(+1.35%)
Dec 11, 2009 1.648 1.759 1.624 1.742 364,964 +0.14(+8.42%)
Dec 10, 2009 1.577 1.642 1.565 1.606 316,488 -0.01(-0.73%)
Dec 09, 2009 1.612 1.689 1.565 1.618 477,106 -0.02(-1.43%)
Dec 08, 2009 1.583 1.689 1.524 1.642 802,573 +0.06(+4.10%)
Dec 07, 2009 1.471 1.589 1.430 1.577 555,068 +0.08(+5.10%)
Dec 04, 2009 1.377 1.559 1.359 1.500 861,431 +0.15(+10.87%)
Dec 03, 2009 1.365 1.477 1.318 1.353 618,952 -0.01(-0.86%)
Dec 02, 2009 1.412 1.436 1.347 1.365 309,850 -0.07(-4.92%)
Dec 01, 2009 1.453 1.453 1.395 1.436 259,467 -0.01(-0.41%)
Nov 30, 2009 1.471 1.471 1.418 1.442 122,848 +0.01(+0.41%)
Nov 27, 2009 1.342 1.459 1.342 1.436 102,469 +0.01(+0.41%)
Nov 25, 2009 1.483 1.483 1.377 1.430 209,288 -0.04(-2.80%)
Nov 24, 2009 1.353 1.477 1.353 1.471 289,724 +0.12(+8.70%)
Nov 23, 2009 1.271 1.392 1.271 1.353 273,614 +0.05(+3.60%)
Nov 20, 2009 1.300 1.347 1.294 1.306 85,860 -0.02(-1.77%)
Nov 19, 2009 1.342 1.347 1.289 1.330 366,629 -0.03(-2.16%)
Nov 18, 2009 1.395 1.424 1.353 1.359 146,982 -0.05(-3.35%)
Nov 17, 2009 1.465 1.530 1.395 1.406 300,980 -0.06(-4.02%)
Nov 16, 2009 1.436 1.559 1.436 1.465 238,717 +0.01(+0.81%)
Nov 13, 2009 1.395 1.489 1.371 1.453 210,167 +0.04(+3.02%)
Nov 12, 2009 1.383 1.412 1.347 1.411 200,427 -0.00(-0.10%)
Nov 11, 2009 1.283 1.442 1.277 1.412 342,032 +0.12(+9.09%)
Nov 10, 2009 1.353 1.365 1.289 1.294 157,901 -0.04(-2.66%)
Nov 09, 2009 1.383 1.389 1.330 1.330 152,910 +0.01(+0.44%)
Nov 06, 2009 1.318 1.347 1.247 1.324 306,362 -0.02(-1.75%)
Nov 05, 2009 1.265 1.465 1.124 1.347 643,959 +0.05(+4.09%)
Nov 04, 2009 1.294 1.324 1.253 1.294 431,677 +0.04(+3.29%)
Nov 03, 2009 1.265 1.324 1.200 1.253 703,583 -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.