Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 1.239 1.262 1.228 1.239 313,943 -0.04(-3.14%)
Jul 29, 2010 1.297 1.317 1.245 1.280 207,282 -0.01(-0.89%)
Jul 28, 2010 1.291 1.331 1.285 1.291 3,000 -0.03(-2.60%)
Jul 27, 2010 1.320 1.343 1.257 1.326 325,729 +0.02(+1.32%)
Jul 26, 2010 1.326 1.348 1.280 1.308 419,823 -0.01(-0.87%)
Jul 23, 2010 1.337 1.343 1.297 1.320 447,354 -0.03(-2.13%)
Jul 22, 2010 1.245 1.377 1.234 1.348 342,244 +0.12(+9.81%)
Jul 21, 2010 1.303 1.308 1.211 1.228 354,750 -0.07(-5.73%)
Jul 20, 2010 1.239 1.303 1.176 1.303 215,762 +0.05(+4.13%)
Jul 19, 2010 1.348 1.348 1.171 1.251 452,033 -0.10(-7.23%)
Jul 16, 2010 1.348 1.366 1.291 1.348 694,394 +0.01(+0.43%)
Jul 15, 2010 1.297 1.348 1.222 1.343 326,102 +0.05(+3.54%)
Jul 14, 2010 1.257 1.303 1.211 1.297 278,319 +0.04(+3.20%)
Jul 13, 2010 1.257 1.257 1.102 1.257 7,334 +0.14(+12.31%)
Jul 12, 2010 1.130 1.148 1.090 1.119 148,292 -0.02(-1.52%)
Jul 09, 2010 1.136 1.148 1.119 1.136 152,476 +0.00(+0.00%)
Jul 08, 2010 1.136 1.297 1.073 1.136 2,228 +0.02(+2.06%)
Jul 07, 2010 1.044 1.142 0.9927 1.113 778,766 +0.07(+6.59%)
Jul 06, 2010 1.044 1.222 1.021 1.044 3,750 -0.14(-11.65%)
Jul 02, 2010 1.182 1.199 1.113 1.182 316,180 -0.01(-0.96%)
Jul 01, 2010 1.188 1.222 1.142 1.194 303,633 -0.02(-1.42%)
Jun 30, 2010 1.211 1.273 1.102 1.211 5,883 -0.04(-3.21%)
Jun 29, 2010 1.371 1.371 1.205 1.251 462,341 -0.25(-16.79%)
Jun 25, 2010 1.503 1.681 1.423 1.503 9,472,916 -0.05(-3.32%)
Jun 24, 2010 1.463 1.595 1.463 1.555 726,170 +0.07(+5.04%)
Jun 23, 2010 1.578 1.578 1.452 1.480 202,641 -0.07(-4.80%)
Jun 22, 2010 1.561 1.584 1.469 1.555 254,941 -0.02(-1.45%)
Jun 21, 2010 1.624 1.624 1.509 1.578 103,864 -0.01(-0.36%)
Jun 18, 2010 1.584 1.607 1.498 1.584 224,257 +0.02(+1.10%)
Jun 17, 2010 1.578 1.589 1.515 1.567 131,952 +0.01(+0.37%)
Jun 16, 2010 1.595 1.595 1.480 1.561 169,270 -0.01(-0.73%)
Jun 15, 2010 1.549 1.578 1.458 1.572 264,435 +0.02(+1.11%)
Jun 14, 2010 1.480 1.578 1.475 1.555 168,557 +0.11(+7.54%)
Jun 11, 2010 1.440 1.480 1.412 1.446 304,834 +0.02(+1.61%)
Jun 10, 2010 1.480 1.532 1.400 1.423 289,941 +0.01(+0.40%)
Jun 09, 2010 1.440 1.509 1.320 1.417 332,372 -0.02(-1.59%)
Jun 08, 2010 1.469 1.472 1.366 1.440 190,745 +0.00(+0.00%)
Jun 07, 2010 1.549 1.561 1.343 1.440 688,481 -0.12(-7.72%)
Jun 04, 2010 1.561 1.561 1.515 1.561 115,155 +0.01(+0.74%)
Jun 03, 2010 1.538 1.549 1.486 1.549 198,873 +0.00(+0.00%)
Jun 02, 2010 1.624 1.624 1.538 1.549 700,981 -0.05(-2.88%)
Jun 01, 2010 1.664 1.664 1.578 1.595 130,638 -0.09(-5.12%)
May 28, 2010 1.681 1.696 1.635 1.681 47,111 +0.03(+2.09%)
May 27, 2010 1.624 1.647 1.578 1.647 105,627 +0.09(+5.51%)
May 26, 2010 1.572 1.612 1.475 1.561 86,158 -0.01(-0.37%)
May 25, 2010 1.549 1.624 1.521 1.567 89,493 -0.09(-5.21%)
May 24, 2010 1.526 1.653 1.526 1.653 109,808 +0.13(+8.27%)
May 21, 2010 1.480 1.544 1.326 1.526 170,124 +0.02(+1.14%)
May 20, 2010 1.512 1.572 1.492 1.509 683,494 -0.13(-7.72%)
May 19, 2010 1.687 1.687 1.578 1.635 260,920 -0.02(-1.04%)
May 18, 2010 1.808 1.808 1.635 1.653 156,409 -0.11(-6.19%)
May 17, 2010 1.693 1.779 1.584 1.762 253,911 +0.04(+2.33%)
May 14, 2010 1.721 1.779 1.670 1.721 97,987 -0.09(-4.76%)
May 13, 2010 1.836 1.859 1.785 1.808 135,506 +0.01(+0.64%)
May 12, 2010 1.756 1.842 1.699 1.796 265,444 +0.10(+5.74%)
May 11, 2010 1.744 1.756 1.687 1.699 123,962 +0.08(+4.96%)
May 10, 2010 1.641 1.647 1.601 1.618 203,885 +0.04(+2.55%)
May 07, 2010 1.716 1.716 1.544 1.578 332,947 -0.14(-8.03%)
May 06, 2010 1.773 1.785 1.607 1.716 319,915 -0.05(-2.92%)
May 05, 2010 1.785 1.785 1.742 1.767 384,412 -0.05(-2.53%)
May 04, 2010 1.848 1.917 1.762 1.813 318,894 -0.06(-3.07%)
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.