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

Entravision Communications Corp (NY: EVC )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Feb 28, 2011 2.450 2.450 2.310 2.350 86,643 -0.07(-2.89%)
Feb 25, 2011 2.400 2.440 2.400 2.420 73,999 +0.02(+0.83%)
Feb 24, 2011 2.280 2.420 2.260 2.400 133,837 +0.13(+5.73%)
Feb 23, 2011 2.310 2.340 2.250 2.270 48,800 -0.03(-1.30%)
Feb 22, 2011 2.400 2.400 2.250 2.300 101,116 -0.09(-3.77%)
Feb 18, 2011 2.450 2.450 2.380 2.390 99,947 -0.04(-1.65%)
Feb 17, 2011 2.380 2.440 2.320 2.430 51,463 +0.05(+2.10%)
Feb 16, 2011 2.360 2.400 2.300 2.380 72,103 +0.04(+1.71%)
Feb 15, 2011 2.370 2.420 2.300 2.340 68,188 -0.03(-1.27%)
Feb 14, 2011 2.400 2.440 2.330 2.370 50,421 -0.04(-1.66%)
Feb 11, 2011 2.400 2.450 2.370 2.410 76,010 +0.00(+0.00%)
Feb 10, 2011 2.340 2.460 2.340 2.410 128,540 +0.05(+2.12%)
Feb 09, 2011 2.340 2.410 2.300 2.360 66,906 +0.00(+0.00%)
Feb 08, 2011 2.370 2.420 2.270 2.360 64,554 -0.02(-0.84%)
Feb 07, 2011 2.410 2.460 2.360 2.380 75,034 -0.04(-1.65%)
Feb 04, 2011 2.490 2.530 2.370 2.420 108,666 -0.07(-2.81%)
Feb 03, 2011 2.370 2.490 2.310 2.490 84,967 +0.10(+4.18%)
Feb 02, 2011 2.350 2.420 2.340 2.390 83,259 +0.04(+1.70%)
Feb 01, 2011 2.160 2.370 2.120 2.350 149,506 +0.19(+8.80%)
Jan 31, 2011 2.150 2.190 2.150 2.160 275,274 +0.01(+0.47%)
Jan 28, 2011 2.250 2.280 2.100 2.150 162,002 -0.11(-4.87%)
Jan 27, 2011 2.330 2.410 2.230 2.260 88,449 -0.07(-3.00%)
Jan 26, 2011 2.220 2.370 2.220 2.330 136,209 +0.11(+4.95%)
Jan 25, 2011 2.140 2.240 2.140 2.220 351,145 +0.05(+2.30%)
Jan 24, 2011 2.140 2.220 2.100 2.170 151,706 +0.03(+1.40%)
Jan 21, 2011 2.210 2.250 2.100 2.140 215,375 -0.05(-2.28%)
Jan 20, 2011 2.130 2.240 2.130 2.190 149,531 +0.03(+1.39%)
Jan 19, 2011 2.260 2.290 2.130 2.160 160,996 -0.10(-4.42%)
Jan 18, 2011 2.240 2.270 2.230 2.260 81,577 +0.00(+0.00%)
Jan 14, 2011 2.260 2.290 2.250 2.260 227,855 -0.01(-0.44%)
Jan 13, 2011 2.280 2.320 2.250 2.270 92,631 +0.00(+0.00%)
Jan 12, 2011 2.320 2.320 2.250 2.270 130,384 +0.00(+0.00%)
Jan 11, 2011 2.260 2.280 2.210 2.270 50,131 +0.02(+0.89%)
Jan 10, 2011 2.310 2.340 2.240 2.250 216,690 -0.09(-3.85%)
Jan 07, 2011 2.370 2.430 2.310 2.340 57,856 -0.02(-0.85%)
Jan 06, 2011 2.370 2.380 2.310 2.360 283,580 -0.01(-0.42%)
Jan 05, 2011 2.330 2.450 2.330 2.370 169,694 -0.02(-0.84%)
Jan 04, 2011 2.540 2.560 2.350 2.390 236,355 -0.16(-6.27%)
Jan 03, 2011 2.590 2.600 2.540 2.550 154,264 -0.02(-0.78%)
Dec 31, 2010 2.550 2.590 2.530 2.570 129,874 +0.02(+0.78%)
Dec 30, 2010 2.550 2.560 2.490 2.550 102,104 +0.00(+0.00%)
Dec 29, 2010 2.410 2.560 2.410 2.550 167,987 +0.14(+5.81%)
Dec 28, 2010 2.420 2.450 2.390 2.410 71,150 +0.00(+0.00%)
Dec 27, 2010 2.530 2.530 2.390 2.410 159,625 -0.09(-3.60%)
Dec 23, 2010 2.430 2.510 2.390 2.500 86,519 +0.06(+2.46%)
Dec 22, 2010 2.410 2.450 2.280 2.440 142,352 +0.03(+1.24%)
Dec 21, 2010 2.420 2.450 2.320 2.410 166,170 +0.01(+0.42%)
Dec 20, 2010 2.520 2.520 2.360 2.400 203,417 -0.10(-4.00%)
Dec 17, 2010 2.510 2.520 2.460 2.500 308,386 +0.00(+0.00%)
Dec 16, 2010 2.490 2.520 2.460 2.500 119,474 +0.01(+0.40%)
Dec 15, 2010 2.480 2.510 2.460 2.490 103,580 +0.01(+0.40%)
Dec 14, 2010 2.510 2.510 2.460 2.480 68,095 -0.01(-0.40%)
Dec 13, 2010 2.560 2.560 2.470 2.490 95,533 -0.07(-2.73%)
Dec 10, 2010 2.550 2.560 2.390 2.560 97,707 +0.02(+0.79%)
Dec 09, 2010 2.560 2.560 2.470 2.540 71,039 +0.02(+0.79%)
Dec 08, 2010 2.540 2.570 2.480 2.520 67,977 +0.00(+0.00%)
Dec 07, 2010 2.580 2.580 2.500 2.520 113,813 -0.03(-1.18%)
Dec 06, 2010 2.530 2.580 2.428 2.550 48,175 +0.02(+0.79%)
Dec 03, 2010 2.540 2.580 2.420 2.530 116,005 -0.03(-1.17%)
Dec 02, 2010 2.570 2.600 2.520 2.560 107,029 +0.00(+0.00%)
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.