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

Entravision Communications Corp (NY: EVC )

1.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2008 1.146 1.187 1.028 1.111 616,189 -0.06(-5.03%)
Oct 30, 2008 1.352 1.352 0.9991 1.170 693,491 -0.18(-13.48%)
Oct 29, 2008 1.939 1.939 1.146 1.352 980,735 -0.51(-27.44%)
Oct 28, 2008 0.6406 1.981 0.5877 1.863 358,678 +1.15(+161.98%)
Oct 27, 2008 0.6994 0.8639 0.5995 0.7111 236,169 +0.01(+1.68%)
Oct 24, 2008 0.6935 0.7288 0.6817 0.6994 222,836 -0.05(-7.03%)
Oct 23, 2008 0.8463 0.8463 0.7170 0.7523 335,602 -0.09(-10.49%)
Oct 22, 2008 0.9286 0.9403 0.8110 0.8404 317,675 -0.10(-10.62%)
Oct 21, 2008 0.9756 0.9932 0.9051 0.9403 225,057 -0.06(-5.88%)
Oct 20, 2008 1.046 1.046 0.9286 0.9991 243,581 -0.04(-3.41%)
Oct 17, 2008 0.8992 1.052 0.8992 1.034 686,317 +0.05(+5.39%)
Oct 16, 2008 0.7758 1.005 0.7229 0.9815 417,232 +0.18(+22.79%)
Oct 15, 2008 0.9227 0.9756 0.7934 0.7993 225,165 -0.13(-13.92%)
Oct 14, 2008 1.105 1.105 0.8992 0.9286 283,435 -0.13(-12.22%)
Oct 13, 2008 1.134 1.222 0.9932 1.058 441,259 +0.00(+0.00%)
Oct 10, 2008 0.9403 1.140 0.7640 1.058 632,031 +0.13(+13.92%)
Oct 09, 2008 1.146 1.158 0.9286 0.9286 774,644 -0.19(-17.27%)
Oct 08, 2008 1.228 1.264 1.105 1.122 455,235 -0.17(-13.19%)
Oct 07, 2008 1.481 1.522 1.293 1.293 604,029 -0.16(-10.93%)
Oct 06, 2008 1.416 1.675 1.381 1.452 827,607 -0.01(-0.40%)
Oct 03, 2008 1.516 1.575 1.458 1.458 780,574 -0.03(-1.98%)
Oct 02, 2008 1.522 1.534 1.469 1.487 505,525 -0.04(-2.69%)
Oct 01, 2008 1.563 1.563 1.516 1.528 160,651 -0.05(-3.35%)
Sep 30, 2008 1.575 1.616 1.534 1.581 401,546 +0.03(+1.89%)
Sep 29, 2008 1.581 1.616 1.546 1.552 321,119 -0.06(-3.65%)
Sep 26, 2008 1.616 1.657 1.587 1.610 0 -0.04(-2.49%)
Sep 25, 2008 1.693 1.693 1.646 1.651 278,504 -0.01(-0.71%)
Sep 24, 2008 1.734 1.769 1.663 1.663 336,623 -0.06(-3.41%)
Sep 23, 2008 1.828 1.828 1.710 1.722 351,271 -0.09(-5.18%)
Sep 22, 2008 1.998 2.063 1.793 1.816 358,052 -0.20(-9.91%)
Sep 19, 2008 1.945 2.057 1.867 2.016 0 +0.22(+12.46%)
Sep 18, 2008 1.787 1.851 1.746 1.793 745,681 +0.09(+5.17%)
Sep 17, 2008 1.822 1.834 1.704 1.704 518,070 -0.16(-8.81%)
Sep 16, 2008 1.751 1.898 1.704 1.869 720,757 +0.14(+7.80%)
Sep 15, 2008 1.810 1.963 1.716 1.734 400,295 -0.11(-5.75%)
Sep 12, 2008 1.863 1.863 1.798 1.840 273,973 -0.04(-2.19%)
Sep 11, 2008 1.916 1.922 1.834 1.881 297,890 -0.06(-3.03%)
Sep 10, 2008 1.922 1.975 1.881 1.939 987,728 +0.08(+4.10%)
Sep 09, 2008 1.851 1.945 1.851 1.863 547,350 +0.02(+0.96%)
Sep 08, 2008 1.840 1.869 1.798 1.845 422,745 +0.11(+6.08%)
Sep 05, 2008 1.716 1.769 1.646 1.740 0 +0.02(+1.02%)
Sep 04, 2008 1.798 1.798 1.716 1.722 328,522 -0.09(-5.18%)
Sep 03, 2008 1.857 1.869 1.740 1.816 778,166 -0.05(-2.83%)
Sep 02, 2008 1.934 1.963 1.840 1.869 491,396 -0.01(-0.62%)
Aug 29, 2008 1.945 1.957 1.840 1.881 0 -0.08(-4.19%)
Aug 28, 2008 1.875 1.969 1.863 1.963 441,705 +0.09(+5.03%)
Aug 27, 2008 1.840 1.910 1.840 1.869 312,147 +0.01(+0.63%)
Aug 26, 2008 1.816 1.878 1.798 1.857 275,346 +0.04(+1.94%)
Aug 25, 2008 1.875 1.881 1.793 1.822 383,540 -0.07(-3.73%)
Aug 22, 2008 1.840 1.928 1.840 1.892 553,424 +0.07(+3.87%)
Aug 21, 2008 1.857 1.863 1.804 1.822 627,047 -0.04(-1.90%)
Aug 20, 2008 1.910 1.951 1.854 1.857 704,728 -0.05(-2.47%)
Aug 19, 2008 2.075 2.080 1.887 1.904 361,589 -0.22(-10.50%)
Aug 18, 2008 2.092 2.128 1.951 2.128 577,979 +0.04(+1.69%)
Aug 15, 2008 2.128 2.128 2.028 2.092 0 -0.04(-1.66%)
Aug 14, 2008 2.028 2.139 2.028 2.128 353,808 +0.08(+3.72%)
Aug 13, 2008 2.004 2.086 1.998 2.051 740,764 +0.05(+2.35%)
Aug 12, 2008 2.063 2.151 1.992 2.004 1,482,195 -0.08(-3.94%)
Aug 11, 2008 1.751 2.104 1.751 2.086 840,624 +0.33(+18.73%)
Aug 08, 2008 1.740 1.798 1.722 1.757 565,420 +0.01(+0.67%)
Aug 07, 2008 1.734 1.878 1.575 1.746 1,737,844 -0.05(-2.62%)
Aug 06, 2008 1.775 1.822 1.769 1.793 815,382 +0.02(+0.99%)
Aug 05, 2008 1.822 1.840 1.751 1.775 736,479 -0.01(-0.33%)
Aug 04, 2008 1.834 1.834 1.763 1.781 459,722 -0.06(-3.19%)
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.