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

Entravision Communications Corp (NY: EVC )

2.005 +0.055 (+2.82%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 18, 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 (%)
Sep 30, 2010 1.171 1.194 1.159 1.165 2,734 +0.01(+0.51%)
Sep 29, 2010 1.189 1.194 1.147 1.159 115,182 -0.04(-2.96%)
Sep 28, 2010 1.183 1.206 1.153 1.194 771 +0.02(+1.50%)
Sep 27, 2010 1.200 1.200 1.165 1.177 85,425 -0.02(-1.48%)
Sep 24, 2010 1.136 1.200 1.124 1.194 263,660 +0.08(+6.84%)
Sep 23, 2010 1.118 1.147 1.077 1.118 89,657 -0.01(-1.04%)
Sep 22, 2010 1.165 1.171 1.130 1.130 173,081 -0.04(-3.03%)
Sep 21, 2010 1.094 1.189 1.083 1.165 234,389 +0.08(+7.61%)
Sep 20, 2010 1.036 1.089 0.9826 1.083 516,881 +0.05(+5.14%)
Sep 17, 2010 1.030 1.030 0.9356 1.030 1,040,585 -0.01(-0.57%)
Sep 15, 2010 1.024 1.041 0.9885 1.036 96,674 +0.01(+1.15%)
Sep 14, 2010 1.036 1.047 1.012 1.024 101,538 -0.01(-1.14%)
Sep 13, 2010 1.036 1.070 1.018 1.036 207,601 +0.01(+0.57%)
Sep 10, 2010 1.012 1.041 0.9944 1.030 198,506 +0.02(+2.34%)
Sep 09, 2010 1.047 1.047 0.9885 1.006 147,845 -0.02(-2.29%)
Sep 08, 2010 1.041 1.053 1.024 1.030 97,231 -0.01(-1.13%)
Sep 07, 2010 1.047 1.053 1.001 1.041 2,600 -0.02(-1.67%)
Sep 03, 2010 1.036 1.059 1.018 1.059 141,907 +0.04(+3.45%)
Sep 02, 2010 0.9591 1.030 0.9473 1.024 1,293 +0.06(+6.10%)
Sep 01, 2010 0.9356 0.9650 0.9297 0.9650 280,788 +0.04(+3.80%)
Aug 31, 2010 0.9297 0.9473 0.8885 0.9297 1,045 +0.01(+0.64%)
Aug 30, 2010 0.9473 0.9591 0.9179 0.9238 156,241 -0.02(-2.48%)
Aug 27, 2010 0.9473 0.9473 0.9061 0.9473 271,710 +0.04(+4.55%)
Aug 26, 2010 0.9414 0.9532 0.8944 0.9061 156,882 -0.03(-3.14%)
Aug 25, 2010 0.9473 0.9473 0.8885 0.9356 1,803 -0.02(-2.45%)
Aug 24, 2010 0.9767 0.9885 0.9120 0.9591 7,328 -0.02(-1.81%)
Aug 23, 2010 1.065 1.212 0.9767 0.9767 286,853 -0.08(-7.78%)
Aug 20, 2010 1.118 1.118 1.036 1.059 225,327 -0.06(-5.26%)
Aug 19, 2010 1.206 1.206 1.118 1.118 2,727 -0.09(-7.77%)
Aug 18, 2010 1.165 1.212 1.153 1.212 28,003 +0.04(+3.52%)
Aug 17, 2010 1.194 1.259 1.147 1.171 4,349 -0.01(-1.00%)
Aug 16, 2010 1.224 1.224 1.112 1.183 238,875 -0.05(-4.29%)
Aug 13, 2010 1.236 1.247 1.141 1.236 377,850 +0.08(+7.14%)
Aug 12, 2010 1.194 1.194 1.089 1.153 319,906 -0.06(-5.31%)
Aug 11, 2010 1.300 1.312 1.183 1.218 7,894 -0.11(-8.00%)
Aug 10, 2010 1.330 1.377 1.271 1.324 3,368 -0.02(-1.32%)
Aug 09, 2010 1.306 1.342 1.300 1.342 119,988 +0.05(+4.11%)
Aug 06, 2010 1.289 1.359 1.283 1.289 170,502 -0.06(-4.78%)
Aug 05, 2010 1.347 1.371 1.342 1.353 142,504 -0.01(-0.43%)
Aug 04, 2010 1.318 1.365 1.271 1.359 199,703 +0.05(+3.59%)
Aug 03, 2010 1.359 1.365 1.218 1.312 204,745 -0.06(-4.29%)
Aug 02, 2010 1.289 1.371 1.283 1.371 247,939 +0.10(+7.87%)
Jul 30, 2010 1.271 1.294 1.259 1.271 306,168 -0.04(-3.14%)
Jul 29, 2010 1.330 1.350 1.277 1.312 202,149 -0.01(-0.89%)
Jul 28, 2010 1.324 1.365 1.318 1.324 2,926 -0.04(-2.60%)
Jul 27, 2010 1.353 1.377 1.289 1.359 317,662 +0.02(+1.32%)
Jul 26, 2010 1.359 1.383 1.312 1.342 409,427 -0.01(-0.87%)
Jul 23, 2010 1.371 1.377 1.330 1.353 436,276 -0.03(-2.13%)
Jul 22, 2010 1.277 1.412 1.265 1.383 333,769 +0.12(+9.81%)
Jul 21, 2010 1.336 1.342 1.242 1.259 345,965 -0.08(-5.73%)
Jul 20, 2010 1.271 1.336 1.206 1.336 210,418 +0.05(+4.13%)
Jul 19, 2010 1.383 1.383 1.200 1.283 440,839 -0.10(-7.23%)
Jul 16, 2010 1.383 1.400 1.324 1.383 677,198 +0.01(+0.43%)
Jul 15, 2010 1.330 1.383 1.253 1.377 318,026 +0.05(+3.54%)
Jul 14, 2010 1.289 1.336 1.242 1.330 271,427 +0.04(+3.20%)
Jul 13, 2010 1.289 1.289 1.130 1.289 7,153 +0.14(+12.31%)
Jul 12, 2010 1.159 1.177 1.118 1.147 144,619 -0.02(-1.51%)
Jul 09, 2010 1.165 1.177 1.147 1.165 148,700 +0.00(+0.00%)
Jul 08, 2010 1.165 1.330 1.100 1.165 2,173 +0.02(+2.06%)
Jul 07, 2010 1.071 1.171 1.018 1.141 759,481 +0.07(+6.59%)
Jul 06, 2010 1.071 1.253 1.047 1.071 3,657 -0.14(-11.65%)
Jul 02, 2010 1.212 1.230 1.141 1.212 308,351 -0.01(-0.96%)
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.