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

Entravision Communications Corp (NY: EVC )

1.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Dec 31, 2010 1.499 1.522 1.487 1.510 220,981 +0.01(+0.78%)
Dec 30, 2010 1.499 1.505 1.463 1.499 173,730 +0.00(+0.00%)
Dec 29, 2010 1.416 1.505 1.416 1.499 285,831 +0.08(+5.81%)
Dec 28, 2010 1.422 1.440 1.405 1.416 121,062 +0.00(+0.00%)
Dec 27, 2010 1.487 1.487 1.405 1.416 271,603 -0.05(-3.60%)
Dec 23, 2010 1.428 1.475 1.405 1.469 147,212 +0.04(+2.46%)
Dec 22, 2010 1.416 1.440 1.340 1.434 242,213 +0.02(+1.24%)
Dec 21, 2010 1.422 1.440 1.363 1.416 282,739 +0.01(+0.42%)
Dec 20, 2010 1.481 1.481 1.387 1.411 346,116 -0.06(-4.00%)
Dec 17, 2010 1.475 1.481 1.446 1.469 524,721 +0.00(+0.00%)
Dec 16, 2010 1.463 1.481 1.446 1.469 203,286 +0.01(+0.40%)
Dec 15, 2010 1.458 1.475 1.446 1.463 176,242 +0.01(+0.40%)
Dec 14, 2010 1.475 1.475 1.446 1.458 115,864 -0.01(-0.40%)
Dec 13, 2010 1.505 1.505 1.452 1.463 162,550 -0.04(-2.73%)
Dec 10, 2010 1.499 1.505 1.405 1.505 166,249 +0.01(+0.79%)
Dec 09, 2010 1.505 1.505 1.452 1.493 120,873 +0.01(+0.79%)
Dec 08, 2010 1.493 1.510 1.458 1.481 115,663 +0.00(+0.00%)
Dec 07, 2010 1.516 1.516 1.469 1.481 193,653 -0.02(-1.18%)
Dec 06, 2010 1.487 1.516 1.427 1.499 81,970 +0.01(+0.79%)
Dec 03, 2010 1.493 1.516 1.422 1.487 197,383 -0.02(-1.17%)
Dec 02, 2010 1.510 1.528 1.481 1.505 182,110 +0.00(+0.00%)
Dec 01, 2010 1.493 1.528 1.469 1.505 206,462 +0.04(+2.81%)
Nov 30, 2010 1.481 1.522 1.428 1.463 238,393 -0.04(-2.73%)
Nov 29, 2010 1.440 1.510 1.428 1.505 324,181 +0.06(+4.07%)
Nov 26, 2010 1.422 1.452 1.375 1.446 60,427 +0.01(+0.41%)
Nov 24, 2010 1.434 1.440 1.440 1.440 152,647 +0.03(+2.08%)
Nov 23, 2010 1.369 1.422 1.346 1.411 166,239 +0.02(+1.27%)
Nov 22, 2010 1.381 1.393 1.352 1.393 100,089 +0.03(+2.16%)
Nov 19, 2010 1.363 1.393 1.352 1.363 296,675 +0.01(+0.43%)
Nov 18, 2010 1.322 1.375 1.299 1.358 166,822 +0.05(+3.59%)
Nov 17, 2010 1.316 1.334 1.296 1.311 123,781 -0.01(-0.45%)
Nov 16, 2010 1.358 1.358 1.299 1.316 190,812 -0.05(-3.45%)
Nov 15, 2010 1.363 1.381 1.281 1.363 168,316 +0.02(+1.31%)
Nov 12, 2010 1.375 1.411 1.340 1.346 212,064 -0.05(-3.38%)
Nov 11, 2010 1.393 1.411 1.363 1.393 77,122 -0.02(-1.66%)
Nov 10, 2010 1.416 1.428 1.369 1.416 181,377 +0.01(+0.42%)
Nov 09, 2010 1.405 1.428 1.369 1.411 168,211 +0.01(+0.84%)
Nov 08, 2010 1.381 1.493 1.369 1.399 152,439 +0.02(+1.28%)
Nov 05, 2010 1.481 1.540 1.363 1.381 155,278 -0.02(-1.67%)
Nov 04, 2010 1.328 1.411 1.316 1.405 219,799 +0.09(+7.17%)
Nov 03, 2010 1.269 1.311 1.258 1.311 87,474 +0.04(+3.24%)
Nov 02, 2010 1.258 1.275 1.217 1.269 152,812 +0.03(+2.37%)
Nov 01, 2010 1.246 1.298 1.164 1.240 216,336 -0.01(-0.47%)
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%)
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.