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 -0.080 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2010 1.583 1.624 1.583 1.624 28,669 +0.04(+2.22%)
Mar 30, 2010 1.595 1.624 1.559 1.589 89,369 +0.01(+0.75%)
Mar 29, 2010 1.589 1.612 1.577 1.577 85,386 +0.01(+0.75%)
Mar 26, 2010 1.589 1.642 1.536 1.565 136,661 -0.01(-0.75%)
Mar 25, 2010 1.553 1.612 1.506 1.577 215,119 +0.05(+3.48%)
Mar 24, 2010 1.500 1.636 1.500 1.524 313,755 +0.04(+2.78%)
Mar 23, 2010 1.459 1.518 1.436 1.483 140,554 +0.02(+1.61%)
Mar 22, 2010 1.459 1.530 1.436 1.459 426,354 +0.02(+1.23%)
Mar 19, 2010 1.624 1.677 1.389 1.442 1,493,682 -0.24(-14.04%)
Mar 18, 2010 1.718 1.753 1.653 1.677 109,480 -0.06(-3.39%)
Mar 17, 2010 1.730 1.759 1.700 1.736 127,684 +0.02(+1.03%)
Mar 16, 2010 1.718 1.742 1.659 1.718 187,031 -0.01(-0.68%)
Mar 15, 2010 1.765 1.771 1.695 1.730 204,800 -0.09(-5.16%)
Mar 12, 2010 1.818 1.830 1.777 1.824 159,234 -0.02(-1.27%)
Mar 11, 2010 1.842 1.865 1.836 1.848 139,189 +0.01(+0.32%)
Mar 10, 2010 1.812 1.842 1.812 1.842 256,940 +0.02(+1.29%)
Mar 09, 2010 1.777 1.848 1.777 1.818 92,024 +0.01(+0.33%)
Mar 08, 2010 1.789 1.842 1.753 1.812 208,309 +0.00(+0.00%)
Mar 05, 2010 1.871 1.918 1.795 1.812 1,340,906 -0.08(-4.35%)
Mar 04, 2010 1.800 1.936 1.789 1.895 368,155 +0.06(+3.54%)
Mar 03, 2010 1.842 1.857 1.771 1.830 406,201 -0.05(-2.82%)
Mar 02, 2010 1.836 1.889 1.789 1.883 100,749 +0.08(+4.23%)
Mar 01, 2010 1.753 1.912 1.736 1.806 355,749 +0.04(+1.99%)
Feb 26, 2010 1.765 1.777 1.665 1.771 151,061 +0.02(+1.35%)
Feb 25, 2010 1.771 1.848 1.718 1.748 112,282 -0.06(-3.26%)
Feb 24, 2010 1.824 1.824 1.783 1.806 60,921 +0.00(+0.00%)
Feb 23, 2010 1.865 1.865 1.771 1.806 138,260 -0.04(-2.23%)
Feb 22, 2010 1.842 1.853 1.806 1.848 195,026 -0.01(-0.63%)
Feb 19, 2010 1.853 1.883 1.806 1.859 122,905 +0.01(+0.32%)
Feb 18, 2010 1.824 1.859 1.765 1.853 197,363 +0.01(+0.32%)
Feb 17, 2010 1.959 1.959 1.800 1.848 569,157 -0.09(-4.56%)
Feb 16, 2010 1.848 1.995 1.830 1.936 281,697 +0.11(+6.13%)
Feb 12, 2010 1.765 1.824 1.824 1.824 405,678 +0.11(+6.53%)
Feb 11, 2010 1.636 1.736 1.636 1.712 109,449 +0.04(+2.11%)
Feb 10, 2010 1.695 1.753 1.618 1.677 184,538 -0.02(-1.04%)
Feb 09, 2010 1.759 2.030 1.559 1.695 271,192 +0.04(+2.49%)
Feb 08, 2010 1.565 1.683 1.471 1.653 167,060 +0.08(+5.24%)
Feb 05, 2010 1.742 1.771 1.471 1.571 576,668 -0.15(-8.56%)
Feb 04, 2010 1.765 1.824 1.648 1.718 245,352 -0.07(-3.95%)
Feb 03, 2010 1.742 1.812 1.700 1.789 105,359 +0.05(+3.05%)
Feb 02, 2010 1.659 1.753 1.636 1.736 655,577 +0.08(+4.98%)
Feb 01, 2010 1.736 1.742 1.625 1.653 133,001 -0.09(-5.39%)
Jan 29, 2010 1.742 1.783 1.636 1.748 272,484 -0.10(-5.41%)
Jan 28, 2010 1.853 1.865 1.753 1.848 251,041 -0.02(-1.26%)
Jan 27, 2010 1.877 1.889 1.748 1.871 242,823 -0.02(-1.24%)
Jan 26, 2010 2.001 2.030 1.830 1.895 161,192 -0.13(-6.40%)
Jan 25, 2010 2.065 2.089 2.001 2.024 315,501 -0.03(-1.43%)
Jan 22, 2010 1.912 2.089 1.883 2.054 521,091 +0.16(+8.39%)
Jan 21, 2010 1.995 2.018 1.836 1.895 347,756 -0.08(-3.88%)
Jan 20, 2010 1.983 2.018 1.948 1.971 68,185 -0.04(-1.76%)
Jan 19, 2010 2.030 2.089 1.954 2.006 330,849 -0.02(-1.16%)
Jan 15, 2010 1.912 2.030 2.030 2.030 541,810 +0.09(+4.86%)
Jan 14, 2010 1.971 1.971 1.859 1.936 258,369 -0.01(-0.60%)
Jan 13, 2010 1.965 1.965 1.895 1.948 151,701 +0.02(+0.92%)
Jan 12, 2010 1.989 2.001 1.924 1.930 174,922 -0.06(-2.96%)
Jan 11, 2010 2.030 2.030 1.971 1.989 136,280 -0.02(-0.88%)
Jan 08, 2010 1.977 2.030 1.912 2.006 229,373 +0.03(+1.49%)
Jan 07, 2010 1.806 1.977 1.777 1.977 287,069 +0.12(+6.33%)
Jan 06, 2010 1.930 1.971 1.830 1.859 545,454 -0.10(-5.10%)
Jan 05, 2010 2.059 2.077 1.948 1.959 346,483 -0.07(-3.48%)
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.