Skip to main content

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 1.275 1.275 1.234 1.246 84,658 -0.03(-2.30%)
Oct 28, 2010 1.334 1.340 1.269 1.275 152,805 -0.05(-3.56%)
Oct 27, 2010 1.328 1.334 1.275 1.322 168,983 -0.01(-0.88%)
Oct 25, 2010 1.369 1.411 1.316 1.334 90,957 -0.02(-1.73%)
Oct 22, 2010 1.340 1.369 1.322 1.358 178,212 +0.02(+1.32%)
Oct 21, 2010 1.399 1.405 1.322 1.340 165,010 -0.05(-3.39%)
Oct 20, 2010 1.363 1.416 1.346 1.387 168,129 +0.04(+2.61%)
Oct 19, 2010 1.346 1.463 1.328 1.352 422,598 -0.02(-1.71%)
Oct 18, 2010 1.316 1.375 1.293 1.375 201,697 +0.06(+4.46%)
Oct 15, 2010 1.299 1.346 1.249 1.316 644,385 +0.04(+3.23%)
Oct 14, 2010 1.275 1.281 1.234 1.275 294,143 +0.01(+0.46%)
Oct 13, 2010 1.252 1.281 1.234 1.269 345,268 +0.02(+1.89%)
Oct 12, 2010 1.205 1.246 1.193 1.246 195,500 +0.03(+2.41%)
Oct 11, 2010 1.222 1.228 1.181 1.217 95,260 -0.01(-0.96%)
Oct 08, 2010 1.228 1.240 1.187 1.228 322,936 +0.01(+0.48%)
Oct 07, 2010 1.246 1.246 1.199 1.222 1,636 -0.02(-1.42%)
Oct 06, 2010 1.240 1.252 1.211 1.240 247,566 -0.01(-0.47%)
Oct 05, 2010 1.146 1.246 1.146 1.246 426,170 +0.12(+10.42%)
Oct 04, 2010 1.175 1.175 1.128 1.128 67,054 -0.05(-4.48%)
Oct 01, 2010 1.181 1.181 1.146 1.181 57,148 +0.02(+1.52%)
Sep 30, 2010 1.170 1.193 1.158 1.164 2,737 +0.01(+0.51%)
Sep 29, 2010 1.187 1.193 1.146 1.158 115,316 -0.04(-2.96%)
Sep 28, 2010 1.181 1.205 1.152 1.193 772 +0.02(+1.50%)
Sep 27, 2010 1.199 1.199 1.164 1.175 85,524 -0.02(-1.48%)
Sep 24, 2010 1.134 1.199 1.123 1.193 263,967 +0.08(+6.84%)
Sep 23, 2010 1.117 1.146 1.076 1.117 89,761 -0.01(-1.04%)
Sep 22, 2010 1.164 1.170 1.128 1.128 173,283 -0.04(-3.03%)
Sep 21, 2010 1.093 1.187 1.081 1.164 234,662 +0.08(+7.61%)
Sep 20, 2010 1.034 1.087 0.9815 1.081 517,483 +0.05(+5.14%)
Sep 17, 2010 1.028 1.028 0.9345 1.028 1,041,797 -0.01(-0.57%)
Sep 15, 2010 1.023 1.040 0.9874 1.034 96,787 +0.01(+1.15%)
Sep 14, 2010 1.034 1.046 1.011 1.023 101,656 -0.01(-1.14%)
Sep 13, 2010 1.034 1.069 1.017 1.034 207,842 +0.01(+0.57%)
Sep 10, 2010 1.011 1.040 0.9932 1.028 198,738 +0.02(+2.34%)
Sep 09, 2010 1.046 1.046 0.9874 1.005 148,017 -0.02(-2.29%)
Sep 08, 2010 1.040 1.052 1.023 1.028 97,345 -0.01(-1.13%)
Sep 07, 2010 1.046 1.052 0.9994 1.040 2,603 -0.02(-1.67%)
Sep 03, 2010 1.034 1.058 1.017 1.058 142,072 +0.04(+3.45%)
Sep 02, 2010 0.9580 1.028 0.9462 1.023 1,294 +0.06(+6.10%)
Sep 01, 2010 0.9345 0.9638 0.9286 0.9638 281,115 +0.04(+3.80%)
Aug 31, 2010 0.9286 0.9462 0.8874 0.9286 1,046 +0.01(+0.64%)
Aug 30, 2010 0.9462 0.9580 0.9168 0.9227 156,423 -0.02(-2.48%)
Aug 27, 2010 0.9462 0.9462 0.9051 0.9462 272,027 +0.04(+4.55%)
Aug 26, 2010 0.9403 0.9521 0.8933 0.9051 157,064 -0.03(-3.14%)
Aug 25, 2010 0.9462 0.9462 0.8874 0.9345 1,805 -0.02(-2.45%)
Aug 24, 2010 0.9756 0.9874 0.9110 0.9580 7,336 -0.02(-1.81%)
Aug 23, 2010 1.064 1.211 0.9756 0.9756 287,187 -0.08(-7.78%)
Aug 20, 2010 1.117 1.117 1.034 1.058 225,589 -0.06(-5.26%)
Aug 19, 2010 1.205 1.205 1.117 1.117 2,730 -0.09(-7.77%)
Aug 18, 2010 1.164 1.211 1.152 1.211 28,035 +0.04(+3.52%)
Aug 17, 2010 1.193 1.258 1.146 1.170 4,354 -0.01(-0.99%)
Aug 16, 2010 1.222 1.222 1.111 1.181 239,154 -0.05(-4.29%)
Aug 13, 2010 1.234 1.246 1.140 1.234 378,289 +0.08(+7.14%)
Aug 12, 2010 1.193 1.193 1.087 1.152 320,278 -0.06(-5.31%)
Aug 11, 2010 1.299 1.311 1.181 1.217 7,903 -0.11(-8.00%)
Aug 10, 2010 1.328 1.375 1.269 1.322 3,372 -0.02(-1.32%)
Aug 09, 2010 1.305 1.340 1.299 1.340 120,128 +0.05(+4.11%)
Aug 06, 2010 1.287 1.358 1.281 1.287 170,700 -0.06(-4.78%)
Aug 05, 2010 1.346 1.369 1.340 1.352 142,669 -0.01(-0.43%)
Aug 04, 2010 1.316 1.363 1.269 1.358 199,935 +0.05(+3.59%)
Aug 03, 2010 1.358 1.363 1.217 1.311 204,984 -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.