Skip to main content

Entravision Communications Corp (NY: EVC )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 1.232 1.255 1.232 1.238 480,274 +0.01(+0.46%)
Jan 28, 2011 1.290 1.307 1.204 1.232 282,647 -0.06(-4.87%)
Jan 27, 2011 1.335 1.381 1.278 1.295 154,318 -0.04(-3.00%)
Jan 26, 2011 1.272 1.358 1.272 1.335 237,646 +0.06(+4.96%)
Jan 25, 2011 1.227 1.284 1.227 1.272 612,648 +0.03(+2.30%)
Jan 24, 2011 1.227 1.272 1.204 1.244 264,683 +0.02(+1.40%)
Jan 21, 2011 1.267 1.290 1.204 1.227 375,768 -0.03(-2.28%)
Jan 20, 2011 1.221 1.284 1.221 1.255 260,889 +0.02(+1.39%)
Jan 19, 2011 1.295 1.313 1.221 1.238 280,892 -0.06(-4.43%)
Jan 18, 2011 1.284 1.301 1.278 1.295 142,328 +0.00(+0.00%)
Jan 14, 2011 1.295 1.313 1.290 1.295 397,542 -0.01(-0.44%)
Jan 13, 2011 1.307 1.330 1.290 1.301 161,614 +0.00(+0.00%)
Jan 12, 2011 1.330 1.330 1.290 1.301 227,483 +0.00(+0.00%)
Jan 11, 2011 1.295 1.307 1.267 1.301 87,464 +0.01(+0.89%)
Jan 10, 2011 1.324 1.341 1.284 1.290 378,062 -0.05(-3.85%)
Jan 07, 2011 1.358 1.393 1.324 1.341 100,942 -0.01(-0.85%)
Jan 06, 2011 1.358 1.364 1.324 1.353 494,766 -0.01(-0.42%)
Jan 05, 2011 1.335 1.404 1.335 1.358 296,067 -0.01(-0.84%)
Jan 04, 2011 1.456 1.467 1.347 1.370 412,372 -0.09(-6.27%)
Jan 03, 2011 1.484 1.490 1.456 1.462 269,146 -0.01(-0.78%)
Dec 31, 2010 1.462 1.484 1.450 1.473 226,593 +0.01(+0.78%)
Dec 30, 2010 1.462 1.467 1.427 1.462 178,142 +0.00(+0.00%)
Dec 29, 2010 1.381 1.467 1.381 1.462 293,089 +0.08(+5.81%)
Dec 28, 2010 1.387 1.404 1.370 1.381 124,136 +0.00(+0.00%)
Dec 27, 2010 1.450 1.450 1.370 1.381 278,500 -0.05(-3.60%)
Dec 23, 2010 1.393 1.439 1.370 1.433 150,951 +0.03(+2.46%)
Dec 22, 2010 1.381 1.404 1.307 1.399 248,363 +0.02(+1.25%)
Dec 21, 2010 1.387 1.404 1.330 1.381 289,919 +0.01(+0.42%)
Dec 20, 2010 1.444 1.444 1.353 1.376 354,904 -0.06(-4.00%)
Dec 17, 2010 1.439 1.444 1.410 1.433 538,045 +0.00(+0.00%)
Dec 16, 2010 1.427 1.444 1.410 1.433 208,448 +0.01(+0.40%)
Dec 15, 2010 1.421 1.439 1.410 1.427 180,717 +0.01(+0.40%)
Dec 14, 2010 1.439 1.439 1.410 1.421 118,806 -0.01(-0.40%)
Dec 13, 2010 1.467 1.467 1.416 1.427 166,677 -0.04(-2.73%)
Dec 10, 2010 1.462 1.467 1.370 1.467 170,470 +0.01(+0.79%)
Dec 09, 2010 1.467 1.467 1.416 1.456 123,942 +0.01(+0.79%)
Dec 08, 2010 1.456 1.473 1.421 1.444 118,600 +0.00(+0.00%)
Dec 07, 2010 1.479 1.479 1.433 1.444 198,571 -0.02(-1.18%)
Dec 06, 2010 1.450 1.479 1.392 1.462 84,051 +0.01(+0.79%)
Dec 03, 2010 1.456 1.479 1.387 1.450 202,395 -0.02(-1.17%)
Dec 02, 2010 1.473 1.490 1.444 1.467 186,735 +0.00(+0.00%)
Dec 01, 2010 1.456 1.490 1.433 1.467 211,705 +0.04(+2.81%)
Nov 30, 2010 1.444 1.484 1.393 1.427 244,446 -0.04(-2.73%)
Nov 29, 2010 1.404 1.473 1.393 1.467 332,413 +0.06(+4.07%)
Nov 26, 2010 1.387 1.416 1.341 1.410 61,961 +0.01(+0.41%)
Nov 24, 2010 1.399 1.404 1.404 1.404 156,523 +0.03(+2.08%)
Nov 23, 2010 1.335 1.387 1.313 1.376 170,460 +0.02(+1.27%)
Nov 22, 2010 1.347 1.358 1.318 1.358 102,631 +0.03(+2.16%)
Nov 19, 2010 1.330 1.358 1.318 1.330 304,208 +0.01(+0.43%)
Nov 18, 2010 1.290 1.341 1.267 1.324 171,058 +0.05(+3.59%)
Nov 17, 2010 1.284 1.301 1.264 1.278 126,924 -0.01(-0.45%)
Nov 16, 2010 1.324 1.324 1.267 1.284 195,657 -0.05(-3.45%)
Nov 15, 2010 1.330 1.347 1.249 1.330 172,590 +0.02(+1.31%)
Nov 12, 2010 1.341 1.376 1.307 1.313 217,449 -0.05(-3.38%)
Nov 11, 2010 1.358 1.376 1.330 1.358 79,080 -0.02(-1.66%)
Nov 10, 2010 1.381 1.393 1.335 1.381 185,983 +0.01(+0.42%)
Nov 09, 2010 1.370 1.393 1.335 1.376 172,482 +0.01(+0.84%)
Nov 08, 2010 1.347 1.456 1.335 1.364 156,310 +0.02(+1.28%)
Nov 05, 2010 1.444 1.502 1.330 1.347 159,221 -0.02(-1.67%)
Nov 04, 2010 1.295 1.376 1.284 1.370 225,380 +0.09(+7.17%)
Nov 03, 2010 1.238 1.278 1.227 1.278 89,695 +0.04(+3.24%)
Nov 02, 2010 1.227 1.244 1.186 1.238 156,692 +0.03(+2.37%)
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.