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

Entravision Communications Corp (NY: EVC )

2.050 -0.080 (-3.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2010 0.9512 0.9693 0.9091 0.9512 1,021 +0.01(+0.64%)
Aug 30, 2010 0.9693 0.9813 0.9392 0.9452 152,698 -0.02(-2.48%)
Aug 27, 2010 0.9693 0.9693 0.9272 0.9693 265,550 +0.04(+4.55%)
Aug 26, 2010 0.9633 0.9753 0.9151 0.9272 153,325 -0.03(-3.14%)
Aug 25, 2010 0.9693 0.9693 0.9091 0.9573 1,762 -0.02(-2.45%)
Aug 24, 2010 0.9994 1.011 0.9332 0.9813 7,162 -0.02(-1.81%)
Aug 23, 2010 1.090 1.240 0.9994 0.9994 280,349 -0.08(-7.78%)
Aug 20, 2010 1.144 1.144 1.060 1.084 220,218 -0.06(-5.26%)
Aug 19, 2010 1.234 1.234 1.144 1.144 2,665 -0.10(-7.77%)
Aug 18, 2010 1.192 1.240 1.180 1.240 27,368 +0.04(+3.52%)
Aug 17, 2010 1.222 1.288 1.174 1.198 4,250 -0.01(-0.99%)
Aug 16, 2010 1.252 1.252 1.138 1.210 233,459 -0.05(-4.29%)
Aug 13, 2010 1.264 1.276 1.168 1.264 369,283 +0.08(+7.14%)
Aug 12, 2010 1.222 1.222 1.114 1.180 312,652 -0.07(-5.31%)
Aug 11, 2010 1.331 1.343 1.210 1.246 7,715 -0.11(-8.00%)
Aug 10, 2010 1.361 1.409 1.300 1.355 3,292 -0.02(-1.32%)
Aug 09, 2010 1.337 1.373 1.331 1.373 117,268 +0.05(+4.11%)
Aug 06, 2010 1.318 1.391 1.312 1.318 166,636 -0.07(-4.78%)
Aug 05, 2010 1.379 1.403 1.373 1.385 139,273 -0.01(-0.43%)
Aug 04, 2010 1.349 1.397 1.300 1.391 195,175 +0.05(+3.59%)
Aug 03, 2010 1.391 1.397 1.246 1.343 200,103 -0.06(-4.29%)
Aug 02, 2010 1.318 1.403 1.312 1.403 242,318 +0.10(+7.87%)
Jul 30, 2010 1.300 1.325 1.288 1.300 299,227 -0.04(-3.14%)
Jul 29, 2010 1.361 1.382 1.306 1.343 197,565 -0.01(-0.89%)
Jul 28, 2010 1.355 1.397 1.349 1.355 2,860 -0.04(-2.60%)
Jul 27, 2010 1.385 1.409 1.318 1.391 310,460 +0.02(+1.32%)
Jul 26, 2010 1.391 1.415 1.343 1.373 400,144 -0.01(-0.87%)
Jul 23, 2010 1.403 1.409 1.361 1.385 426,384 -0.03(-2.13%)
Jul 22, 2010 1.306 1.445 1.294 1.415 326,201 +0.13(+9.81%)
Jul 21, 2010 1.367 1.373 1.270 1.288 338,121 -0.08(-5.73%)
Jul 20, 2010 1.300 1.367 1.234 1.367 205,648 +0.05(+4.13%)
Jul 19, 2010 1.415 1.415 1.228 1.312 430,844 -0.10(-7.23%)
Jul 16, 2010 1.415 1.433 1.355 1.415 661,844 +0.01(+0.43%)
Jul 15, 2010 1.361 1.415 1.282 1.409 310,815 +0.05(+3.54%)
Jul 14, 2010 1.318 1.367 1.270 1.361 265,272 +0.04(+3.20%)
Jul 13, 2010 1.318 1.318 1.156 1.318 6,991 +0.14(+12.31%)
Jul 12, 2010 1.186 1.204 1.144 1.174 141,340 -0.02(-1.52%)
Jul 09, 2010 1.192 1.204 1.174 1.192 145,329 +0.00(+0.00%)
Jul 08, 2010 1.192 1.361 1.126 1.192 2,124 +0.02(+2.06%)
Jul 07, 2010 1.096 1.198 1.042 1.168 742,261 +0.07(+6.59%)
Jul 06, 2010 1.096 1.282 1.072 1.096 3,574 -0.14(-11.65%)
Jul 02, 2010 1.240 1.258 1.168 1.240 301,359 -0.01(-0.96%)
Jul 01, 2010 1.246 1.282 1.198 1.252 289,400 -0.02(-1.42%)
Jun 30, 2010 1.270 1.335 1.156 1.270 5,607 -0.04(-3.21%)
Jun 29, 2010 1.439 1.439 1.264 1.312 440,669 -0.26(-16.79%)
Jun 25, 2010 1.577 1.764 1.493 1.577 9,028,869 -0.05(-3.32%)
Jun 24, 2010 1.535 1.674 1.535 1.632 692,131 +0.08(+5.04%)
Jun 23, 2010 1.656 1.656 1.523 1.553 193,142 -0.08(-4.80%)
Jun 22, 2010 1.638 1.662 1.541 1.632 242,990 -0.02(-1.45%)
Jun 21, 2010 1.704 1.704 1.583 1.656 98,995 -0.01(-0.36%)
Jun 18, 2010 1.662 1.686 1.571 1.662 213,745 +0.02(+1.10%)
Jun 17, 2010 1.656 1.668 1.589 1.644 125,767 +0.01(+0.37%)
Jun 16, 2010 1.674 1.674 1.553 1.638 161,336 -0.01(-0.73%)
Jun 15, 2010 1.626 1.656 1.529 1.650 252,039 +0.02(+1.11%)
Jun 14, 2010 1.553 1.656 1.547 1.632 160,656 +0.11(+7.54%)
Jun 11, 2010 1.511 1.553 1.481 1.517 290,545 +0.02(+1.61%)
Jun 10, 2010 1.553 1.607 1.469 1.493 276,350 +0.01(+0.40%)
Jun 09, 2010 1.511 1.583 1.385 1.487 316,792 -0.02(-1.59%)
Jun 08, 2010 1.541 1.544 1.433 1.511 181,804 +0.00(+0.00%)
Jun 07, 2010 1.626 1.638 1.409 1.511 656,208 -0.13(-7.72%)
Jun 04, 2010 1.638 1.638 1.589 1.638 109,757 +0.01(+0.74%)
Jun 03, 2010 1.613 1.626 1.559 1.626 189,551 +0.00(+0.00%)
Jun 02, 2010 1.704 1.704 1.613 1.626 668,123 -0.05(-2.88%)
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.