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 (%)
Jun 30, 2010 1.242 1.305 1.130 1.242 5,737 -0.04(-3.21%)
Jun 29, 2010 1.406 1.406 1.236 1.283 450,892 -0.26(-16.79%)
Jun 25, 2010 1.542 1.724 1.459 1.542 9,238,329 -0.05(-3.32%)
Jun 24, 2010 1.500 1.636 1.500 1.595 708,187 +0.08(+5.04%)
Jun 23, 2010 1.618 1.618 1.489 1.518 197,623 -0.08(-4.80%)
Jun 22, 2010 1.600 1.624 1.506 1.595 248,627 -0.02(-1.45%)
Jun 21, 2010 1.665 1.665 1.547 1.618 101,292 -0.01(-0.36%)
Jun 18, 2010 1.624 1.648 1.536 1.624 218,704 +0.02(+1.10%)
Jun 17, 2010 1.618 1.630 1.553 1.606 128,685 +0.01(+0.37%)
Jun 16, 2010 1.636 1.636 1.518 1.600 165,078 -0.01(-0.73%)
Jun 15, 2010 1.589 1.618 1.495 1.612 257,886 +0.02(+1.11%)
Jun 14, 2010 1.518 1.618 1.512 1.595 164,383 +0.11(+7.54%)
Jun 11, 2010 1.477 1.518 1.447 1.483 297,285 +0.02(+1.61%)
Jun 10, 2010 1.518 1.571 1.436 1.459 282,761 +0.01(+0.41%)
Jun 09, 2010 1.477 1.547 1.353 1.453 324,141 -0.02(-1.59%)
Jun 08, 2010 1.506 1.509 1.400 1.477 186,022 +0.00(+0.00%)
Jun 07, 2010 1.589 1.600 1.377 1.477 671,432 -0.12(-7.72%)
Jun 04, 2010 1.600 1.600 1.553 1.600 112,303 +0.01(+0.74%)
Jun 03, 2010 1.577 1.589 1.524 1.589 193,948 +0.00(+0.00%)
Jun 02, 2010 1.665 1.665 1.577 1.589 683,622 -0.05(-2.88%)
Jun 01, 2010 1.706 1.706 1.618 1.636 127,403 -0.09(-5.12%)
May 28, 2010 1.724 1.739 1.677 1.724 45,945 +0.04(+2.09%)
May 27, 2010 1.665 1.689 1.618 1.689 103,011 +0.09(+5.51%)
May 26, 2010 1.612 1.653 1.512 1.600 84,024 -0.01(-0.37%)
May 25, 2010 1.589 1.665 1.559 1.606 87,277 -0.09(-5.21%)
May 24, 2010 1.565 1.695 1.565 1.695 107,089 +0.13(+8.27%)
May 21, 2010 1.518 1.583 1.359 1.565 165,911 +0.02(+1.14%)
May 20, 2010 1.550 1.612 1.530 1.547 666,568 -0.13(-7.72%)
May 19, 2010 1.730 1.730 1.618 1.677 254,458 -0.02(-1.04%)
May 18, 2010 1.853 1.853 1.677 1.695 152,536 -0.11(-6.19%)
May 17, 2010 1.736 1.824 1.624 1.806 247,623 +0.04(+2.33%)
May 14, 2010 1.765 1.824 1.712 1.765 95,561 -0.09(-4.76%)
May 13, 2010 1.883 1.906 1.830 1.853 132,150 +0.01(+0.64%)
May 12, 2010 1.800 1.889 1.742 1.842 258,870 +0.10(+5.74%)
May 11, 2010 1.789 1.800 1.730 1.742 120,892 +0.08(+4.96%)
May 10, 2010 1.683 1.689 1.642 1.659 198,836 +0.04(+2.55%)
May 07, 2010 1.759 1.759 1.583 1.618 324,702 -0.14(-8.03%)
May 06, 2010 1.818 1.830 1.648 1.759 311,993 -0.05(-2.92%)
May 05, 2010 1.830 1.830 1.787 1.812 374,892 -0.05(-2.53%)
May 04, 2010 1.895 1.965 1.806 1.859 310,997 -0.06(-3.07%)
May 03, 2010 1.906 2.012 1.848 1.918 345,043 +0.03(+1.56%)
Apr 30, 2010 1.971 1.995 1.789 1.889 329,700 -0.06(-3.02%)
Apr 29, 2010 2.048 2.048 1.901 1.948 401,641 -0.09(-4.34%)
Apr 28, 2010 2.001 2.042 1.889 2.036 366,216 +0.04(+1.77%)
Apr 27, 2010 1.989 2.024 1.942 2.001 259,045 -0.02(-0.87%)
Apr 26, 2010 1.924 2.042 1.918 2.018 330,990 +0.06(+3.31%)
Apr 23, 2010 1.983 2.048 1.936 1.953 394,221 -0.04(-2.07%)
Apr 22, 2010 1.959 2.001 1.924 1.995 317,205 +0.02(+1.19%)
Apr 21, 2010 2.018 2.018 1.953 1.971 318,757 -0.02(-1.18%)
Apr 20, 2010 1.989 2.012 1.953 1.995 69,147 +0.01(+0.30%)
Apr 19, 2010 1.930 2.030 1.930 1.989 226,714 -0.04(-1.74%)
Apr 16, 2010 2.012 2.036 1.948 2.024 135,823 -0.02(-0.86%)
Apr 15, 2010 1.953 2.054 1.953 2.042 538,292 +0.09(+4.52%)
Apr 14, 2010 1.877 2.024 1.877 1.953 382,805 +0.09(+4.73%)
Apr 13, 2010 1.830 1.889 1.818 1.865 168,525 +0.00(+0.00%)
Apr 12, 2010 1.853 1.877 1.753 1.865 156,944 -0.02(-0.94%)
Apr 09, 2010 1.830 1.883 1.830 1.883 83,377 +0.03(+1.59%)
Apr 08, 2010 1.777 1.901 1.771 1.853 277,219 +0.05(+2.61%)
Apr 07, 2010 1.759 1.806 1.753 1.806 156,914 +0.06(+3.72%)
Apr 06, 2010 1.742 1.783 1.706 1.742 102,466 -0.01(-0.34%)
Apr 05, 2010 1.642 1.759 1.642 1.748 149,936 +0.11(+6.83%)
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.