Skip to main content

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 1.500 1.524 1.489 1.512 220,724 +0.01(+0.78%)
Dec 30, 2010 1.500 1.506 1.465 1.500 173,528 +0.00(+0.00%)
Dec 29, 2010 1.418 1.506 1.418 1.500 285,499 +0.08(+5.81%)
Dec 28, 2010 1.424 1.442 1.406 1.418 120,921 +0.00(+0.00%)
Dec 27, 2010 1.489 1.489 1.406 1.418 271,287 -0.05(-3.60%)
Dec 23, 2010 1.430 1.477 1.406 1.471 147,041 +0.04(+2.46%)
Dec 22, 2010 1.418 1.442 1.342 1.436 241,931 +0.02(+1.24%)
Dec 21, 2010 1.424 1.442 1.365 1.418 282,411 +0.01(+0.42%)
Dec 20, 2010 1.483 1.483 1.389 1.412 345,713 -0.06(-4.00%)
Dec 17, 2010 1.477 1.483 1.447 1.471 524,111 +0.00(+0.00%)
Dec 16, 2010 1.465 1.483 1.447 1.471 203,049 +0.01(+0.40%)
Dec 15, 2010 1.459 1.477 1.447 1.465 176,037 +0.01(+0.40%)
Dec 14, 2010 1.477 1.477 1.447 1.459 115,729 -0.01(-0.40%)
Dec 13, 2010 1.506 1.506 1.453 1.465 162,361 -0.04(-2.73%)
Dec 10, 2010 1.500 1.506 1.406 1.506 166,056 +0.01(+0.79%)
Dec 09, 2010 1.506 1.506 1.453 1.495 120,733 +0.01(+0.79%)
Dec 08, 2010 1.495 1.512 1.459 1.483 115,529 +0.00(+0.00%)
Dec 07, 2010 1.518 1.518 1.471 1.483 193,428 -0.02(-1.18%)
Dec 06, 2010 1.489 1.518 1.429 1.500 81,874 +0.01(+0.79%)
Dec 03, 2010 1.495 1.518 1.424 1.489 197,154 -0.02(-1.17%)
Dec 02, 2010 1.512 1.530 1.483 1.506 181,899 +0.00(+0.00%)
Dec 01, 2010 1.495 1.530 1.471 1.506 206,222 +0.04(+2.81%)
Nov 30, 2010 1.483 1.524 1.430 1.465 238,116 -0.04(-2.73%)
Nov 29, 2010 1.442 1.512 1.430 1.506 323,804 +0.06(+4.07%)
Nov 26, 2010 1.424 1.453 1.377 1.447 60,357 +0.01(+0.41%)
Nov 24, 2010 1.436 1.442 1.442 1.442 152,470 +0.03(+2.08%)
Nov 23, 2010 1.371 1.424 1.347 1.412 166,045 +0.02(+1.27%)
Nov 22, 2010 1.383 1.395 1.353 1.395 99,973 +0.03(+2.16%)
Nov 19, 2010 1.365 1.395 1.353 1.365 296,330 +0.01(+0.43%)
Nov 18, 2010 1.324 1.377 1.300 1.359 166,628 +0.05(+3.59%)
Nov 17, 2010 1.318 1.336 1.297 1.312 123,637 -0.01(-0.45%)
Nov 16, 2010 1.359 1.359 1.300 1.318 190,590 -0.05(-3.45%)
Nov 15, 2010 1.365 1.383 1.283 1.365 168,121 +0.02(+1.31%)
Nov 12, 2010 1.377 1.412 1.342 1.347 211,817 -0.05(-3.38%)
Nov 11, 2010 1.395 1.412 1.365 1.395 77,032 -0.02(-1.66%)
Nov 10, 2010 1.418 1.430 1.371 1.418 181,166 +0.01(+0.42%)
Nov 09, 2010 1.406 1.430 1.371 1.412 168,015 +0.01(+0.84%)
Nov 08, 2010 1.383 1.495 1.371 1.400 152,262 +0.02(+1.28%)
Nov 05, 2010 1.483 1.542 1.365 1.383 155,097 -0.02(-1.67%)
Nov 04, 2010 1.330 1.412 1.318 1.406 219,543 +0.09(+7.17%)
Nov 03, 2010 1.271 1.312 1.259 1.312 87,372 +0.04(+3.24%)
Nov 02, 2010 1.259 1.277 1.218 1.271 152,634 +0.03(+2.37%)
Nov 01, 2010 1.247 1.299 1.165 1.242 216,085 -0.01(-0.47%)
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%)
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.