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: 10:05 AM 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 (%)
Oct 29, 2010 1.277 1.277 1.236 1.247 84,560 -0.03(-2.30%)
Oct 28, 2010 1.336 1.342 1.271 1.277 152,628 -0.05(-3.56%)
Oct 27, 2010 1.330 1.336 1.277 1.324 168,787 -0.01(-0.88%)
Oct 25, 2010 1.371 1.412 1.318 1.336 90,851 -0.02(-1.73%)
Oct 22, 2010 1.342 1.371 1.324 1.359 178,005 +0.02(+1.32%)
Oct 21, 2010 1.400 1.406 1.324 1.342 164,818 -0.05(-3.39%)
Oct 20, 2010 1.365 1.418 1.347 1.389 167,934 +0.04(+2.61%)
Oct 19, 2010 1.347 1.465 1.330 1.353 422,107 -0.02(-1.71%)
Oct 18, 2010 1.318 1.377 1.294 1.377 201,462 +0.06(+4.46%)
Oct 15, 2010 1.300 1.347 1.250 1.318 643,636 +0.04(+3.23%)
Oct 14, 2010 1.277 1.283 1.236 1.277 293,801 +0.01(+0.46%)
Oct 13, 2010 1.253 1.283 1.236 1.271 344,867 +0.02(+1.89%)
Oct 12, 2010 1.206 1.247 1.194 1.247 195,272 +0.03(+2.42%)
Oct 11, 2010 1.224 1.230 1.183 1.218 95,149 -0.01(-0.96%)
Oct 08, 2010 1.230 1.242 1.189 1.230 322,560 +0.01(+0.48%)
Oct 07, 2010 1.247 1.247 1.200 1.224 1,634 -0.02(-1.42%)
Oct 06, 2010 1.242 1.253 1.212 1.242 247,278 -0.01(-0.47%)
Oct 05, 2010 1.147 1.247 1.147 1.247 425,674 +0.12(+10.42%)
Oct 04, 2010 1.177 1.177 1.130 1.130 66,976 -0.05(-4.48%)
Oct 01, 2010 1.183 1.183 1.147 1.183 57,082 +0.02(+1.51%)
Sep 30, 2010 1.171 1.194 1.159 1.165 2,734 +0.01(+0.51%)
Sep 29, 2010 1.189 1.194 1.147 1.159 115,182 -0.04(-2.96%)
Sep 28, 2010 1.183 1.206 1.153 1.194 771 +0.02(+1.50%)
Sep 27, 2010 1.200 1.200 1.165 1.177 85,425 -0.02(-1.48%)
Sep 24, 2010 1.136 1.200 1.124 1.194 263,660 +0.08(+6.84%)
Sep 23, 2010 1.118 1.147 1.077 1.118 89,657 -0.01(-1.04%)
Sep 22, 2010 1.165 1.171 1.130 1.130 173,081 -0.04(-3.03%)
Sep 21, 2010 1.094 1.189 1.083 1.165 234,389 +0.08(+7.61%)
Sep 20, 2010 1.036 1.089 0.9826 1.083 516,881 +0.05(+5.14%)
Sep 17, 2010 1.030 1.030 0.9356 1.030 1,040,585 -0.01(-0.57%)
Sep 15, 2010 1.024 1.041 0.9885 1.036 96,674 +0.01(+1.15%)
Sep 14, 2010 1.036 1.047 1.012 1.024 101,538 -0.01(-1.14%)
Sep 13, 2010 1.036 1.070 1.018 1.036 207,601 +0.01(+0.57%)
Sep 10, 2010 1.012 1.041 0.9944 1.030 198,506 +0.02(+2.34%)
Sep 09, 2010 1.047 1.047 0.9885 1.006 147,845 -0.02(-2.29%)
Sep 08, 2010 1.041 1.053 1.024 1.030 97,231 -0.01(-1.13%)
Sep 07, 2010 1.047 1.053 1.001 1.041 2,600 -0.02(-1.67%)
Sep 03, 2010 1.036 1.059 1.018 1.059 141,907 +0.04(+3.45%)
Sep 02, 2010 0.9591 1.030 0.9473 1.024 1,293 +0.06(+6.10%)
Sep 01, 2010 0.9356 0.9650 0.9297 0.9650 280,788 +0.04(+3.80%)
Aug 31, 2010 0.9297 0.9473 0.8885 0.9297 1,045 +0.01(+0.64%)
Aug 30, 2010 0.9473 0.9591 0.9179 0.9238 156,241 -0.02(-2.48%)
Aug 27, 2010 0.9473 0.9473 0.9061 0.9473 271,710 +0.04(+4.55%)
Aug 26, 2010 0.9414 0.9532 0.8944 0.9061 156,882 -0.03(-3.14%)
Aug 25, 2010 0.9473 0.9473 0.8885 0.9356 1,803 -0.02(-2.45%)
Aug 24, 2010 0.9767 0.9885 0.9120 0.9591 7,328 -0.02(-1.81%)
Aug 23, 2010 1.065 1.212 0.9767 0.9767 286,853 -0.08(-7.78%)
Aug 20, 2010 1.118 1.118 1.036 1.059 225,327 -0.06(-5.26%)
Aug 19, 2010 1.206 1.206 1.118 1.118 2,727 -0.09(-7.77%)
Aug 18, 2010 1.165 1.212 1.153 1.212 28,003 +0.04(+3.52%)
Aug 17, 2010 1.194 1.259 1.147 1.171 4,349 -0.01(-1.00%)
Aug 16, 2010 1.224 1.224 1.112 1.183 238,875 -0.05(-4.29%)
Aug 13, 2010 1.236 1.247 1.141 1.236 377,850 +0.08(+7.14%)
Aug 12, 2010 1.194 1.194 1.089 1.153 319,906 -0.06(-5.31%)
Aug 11, 2010 1.300 1.312 1.183 1.218 7,894 -0.11(-8.00%)
Aug 10, 2010 1.330 1.377 1.271 1.324 3,368 -0.02(-1.32%)
Aug 09, 2010 1.306 1.342 1.300 1.342 119,988 +0.05(+4.11%)
Aug 06, 2010 1.289 1.359 1.283 1.289 170,502 -0.06(-4.78%)
Aug 05, 2010 1.347 1.371 1.342 1.353 142,504 -0.01(-0.43%)
Aug 04, 2010 1.318 1.365 1.271 1.359 199,703 +0.05(+3.59%)
Aug 03, 2010 1.359 1.365 1.218 1.312 204,745 -0.06(-4.29%)
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.