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 (%)
Jul 29, 2011 1.073 1.130 1.050 1.107 112,117 +0.02(+1.58%)
Jul 28, 2011 1.090 1.153 1.062 1.090 58,946 +0.02(+2.15%)
Jul 27, 2011 1.125 1.159 1.050 1.067 221,499 -0.06(-5.10%)
Jul 26, 2011 1.125 1.176 1.113 1.125 93,526 +0.00(+0.00%)
Jul 25, 2011 1.113 1.159 1.090 1.125 114,405 +0.00(+0.00%)
Jul 22, 2011 1.148 1.148 1.125 1.125 77,880 -0.02(-1.51%)
Jul 21, 2011 1.125 1.159 1.113 1.142 142,584 +0.02(+2.05%)
Jul 20, 2011 1.153 1.153 1.119 1.119 130,497 -0.01(-1.02%)
Jul 19, 2011 1.102 1.142 1.079 1.130 111,120 +0.01(+0.51%)
Jul 18, 2011 1.136 1.187 1.125 1.125 108,513 -0.01(-1.01%)
Jul 15, 2011 1.130 1.148 1.107 1.136 233,910 +0.01(+0.51%)
Jul 14, 2011 1.153 1.171 1.119 1.130 141,412 -0.02(-1.99%)
Jul 13, 2011 1.182 1.199 1.125 1.153 241,029 -0.02(-1.47%)
Jul 12, 2011 1.176 1.205 1.148 1.171 178,980 +0.00(+0.00%)
Jul 11, 2011 1.153 1.199 1.142 1.171 238,230 +0.01(+0.49%)
Jul 08, 2011 1.165 1.194 1.136 1.165 102,348 -0.02(-1.46%)
Jul 07, 2011 1.148 1.205 1.130 1.182 172,259 +0.05(+4.04%)
Jul 06, 2011 1.125 1.148 1.125 1.136 195,593 +0.01(+1.02%)
Jul 05, 2011 1.102 1.125 1.090 1.125 92,419 +0.02(+1.55%)
Jul 01, 2011 1.067 1.113 1.067 1.107 167,304 +0.05(+4.32%)
Jun 30, 2011 1.056 1.079 1.056 1.062 222,774 +0.01(+1.09%)
Jun 29, 2011 1.033 1.102 1.027 1.050 144,249 +0.02(+1.67%)
Jun 28, 2011 1.062 1.067 1.027 1.033 575,820 -0.03(-2.70%)
Jun 27, 2011 1.056 1.113 1.050 1.062 158,570 +0.01(+1.09%)
Jun 24, 2011 1.062 1.073 1.033 1.050 698,807 -0.01(-0.54%)
Jun 23, 2011 1.044 1.079 1.033 1.056 89,631 -0.01(-0.54%)
Jun 22, 2011 1.073 1.085 1.050 1.062 85,403 -0.02(-2.12%)
Jun 21, 2011 1.079 1.090 1.056 1.085 216,818 +0.01(+1.07%)
Jun 20, 2011 1.056 1.090 1.056 1.073 150,991 -0.01(-1.06%)
Jun 17, 2011 1.119 1.165 1.085 1.085 315,543 -0.03(-2.58%)
Jun 16, 2011 1.102 1.171 1.079 1.113 155,796 +0.01(+1.04%)
Jun 15, 2011 1.107 1.165 1.067 1.102 202,092 -0.02(-2.04%)
Jun 14, 2011 1.073 1.148 1.073 1.125 175,852 +0.06(+5.95%)
Jun 13, 2011 1.079 1.113 1.062 1.062 126,890 -0.01(-1.07%)
Jun 10, 2011 1.107 1.130 1.073 1.073 127,554 -0.04(-3.61%)
Jun 09, 2011 1.130 1.205 1.102 1.113 254,988 -0.01(-1.02%)
Jun 08, 2011 1.113 1.136 1.102 1.125 181,209 +0.01(+0.51%)
Jun 07, 2011 1.153 1.217 1.119 1.119 141,793 -0.02(-2.01%)
Jun 06, 2011 1.136 1.171 1.136 1.142 241,119 +0.01(+0.50%)
Jun 03, 2011 1.142 1.159 1.119 1.136 316,377 +0.01(+1.02%)
May 24, 2011 1.159 1.199 1.119 1.125 142,053 -0.03(-2.97%)
May 23, 2011 1.142 1.217 1.119 1.159 179,409 -0.01(-0.49%)
May 20, 2011 1.205 1.211 1.148 1.165 405,274 -0.05(-4.24%)
May 19, 2011 1.211 1.239 1.176 1.217 123,431 +0.02(+1.92%)
May 18, 2011 1.217 1.222 1.171 1.194 105,915 -0.02(-1.89%)
May 17, 2011 1.153 1.257 1.153 1.217 85,937 +0.05(+4.43%)
May 16, 2011 1.176 1.199 1.148 1.165 192,183 -0.02(-1.93%)
May 13, 2011 1.199 1.245 1.171 1.188 136,224 -0.01(-0.48%)
May 12, 2011 1.234 1.234 1.176 1.194 507,446 -0.03(-2.80%)
May 11, 2011 1.285 1.285 1.228 1.228 194,865 -0.07(-5.31%)
May 10, 2011 1.308 1.326 1.251 1.297 92,399 +0.00(+0.00%)
May 09, 2011 1.268 1.314 1.251 1.297 82,504 +0.03(+2.26%)
May 06, 2011 1.257 1.326 1.222 1.268 154,114 +0.03(+2.79%)
May 05, 2011 1.280 1.343 1.234 1.234 131,262 -0.03(-2.27%)
May 04, 2011 1.303 1.359 1.245 1.262 261,373 -0.03(-2.65%)
May 03, 2011 1.274 1.343 1.274 1.297 131,217 +0.02(+1.80%)
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.