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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2011 1.265 1.289 1.265 1.271 467,836 +0.01(+0.47%)
Jan 28, 2011 1.324 1.342 1.236 1.265 275,327 -0.06(-4.87%)
Jan 27, 2011 1.371 1.418 1.312 1.330 150,321 -0.04(-3.00%)
Jan 26, 2011 1.306 1.395 1.306 1.371 231,491 +0.06(+4.96%)
Jan 25, 2011 1.259 1.318 1.259 1.306 596,781 +0.03(+2.30%)
Jan 24, 2011 1.259 1.306 1.236 1.277 257,829 +0.02(+1.40%)
Jan 21, 2011 1.300 1.324 1.236 1.259 366,036 -0.03(-2.28%)
Jan 20, 2011 1.253 1.318 1.253 1.289 254,132 +0.02(+1.39%)
Jan 19, 2011 1.330 1.347 1.253 1.271 273,617 -0.06(-4.42%)
Jan 18, 2011 1.318 1.336 1.312 1.330 138,642 +0.00(+0.00%)
Jan 14, 2011 1.330 1.347 1.324 1.330 387,246 -0.01(-0.44%)
Jan 13, 2011 1.342 1.365 1.324 1.336 157,429 +0.00(+0.00%)
Jan 12, 2011 1.365 1.365 1.324 1.336 221,591 +0.00(+0.00%)
Jan 11, 2011 1.330 1.342 1.300 1.336 85,199 +0.01(+0.89%)
Jan 10, 2011 1.359 1.377 1.318 1.324 368,271 -0.05(-3.85%)
Jan 07, 2011 1.395 1.430 1.359 1.377 98,328 -0.01(-0.85%)
Jan 06, 2011 1.395 1.400 1.359 1.389 481,953 -0.01(-0.42%)
Jan 05, 2011 1.371 1.442 1.371 1.395 288,400 -0.01(-0.84%)
Jan 04, 2011 1.495 1.506 1.383 1.406 401,692 -0.09(-6.27%)
Jan 03, 2011 1.524 1.530 1.495 1.500 262,176 -0.01(-0.78%)
Dec 31, 2010 1.500 1.524 1.489 1.512 220,724 +0.01(+0.78%)
Dec 30, 2010 1.500 1.506 1.465 1.500 173,528 +0.00(+0.00%)
Dec 29, 2010 1.418 1.506 1.418 1.500 285,499 +0.08(+5.81%)
Dec 28, 2010 1.424 1.442 1.406 1.418 120,921 +0.00(+0.00%)
Dec 27, 2010 1.489 1.489 1.406 1.418 271,287 -0.05(-3.60%)
Dec 23, 2010 1.430 1.477 1.406 1.471 147,041 +0.04(+2.46%)
Dec 22, 2010 1.418 1.442 1.342 1.436 241,931 +0.02(+1.24%)
Dec 21, 2010 1.424 1.442 1.365 1.418 282,411 +0.01(+0.42%)
Dec 20, 2010 1.483 1.483 1.389 1.412 345,713 -0.06(-4.00%)
Dec 17, 2010 1.477 1.483 1.447 1.471 524,111 +0.00(+0.00%)
Dec 16, 2010 1.465 1.483 1.447 1.471 203,049 +0.01(+0.40%)
Dec 15, 2010 1.459 1.477 1.447 1.465 176,037 +0.01(+0.40%)
Dec 14, 2010 1.477 1.477 1.447 1.459 115,729 -0.01(-0.40%)
Dec 13, 2010 1.506 1.506 1.453 1.465 162,361 -0.04(-2.73%)
Dec 10, 2010 1.500 1.506 1.406 1.506 166,056 +0.01(+0.79%)
Dec 09, 2010 1.506 1.506 1.453 1.495 120,733 +0.01(+0.79%)
Dec 08, 2010 1.495 1.512 1.459 1.483 115,529 +0.00(+0.00%)
Dec 07, 2010 1.518 1.518 1.471 1.483 193,428 -0.02(-1.18%)
Dec 06, 2010 1.489 1.518 1.429 1.500 81,874 +0.01(+0.79%)
Dec 03, 2010 1.495 1.518 1.424 1.489 197,154 -0.02(-1.17%)
Dec 02, 2010 1.512 1.530 1.483 1.506 181,899 +0.00(+0.00%)
Dec 01, 2010 1.495 1.530 1.471 1.506 206,222 +0.04(+2.81%)
Nov 30, 2010 1.483 1.524 1.430 1.465 238,116 -0.04(-2.73%)
Nov 29, 2010 1.442 1.512 1.430 1.506 323,804 +0.06(+4.07%)
Nov 26, 2010 1.424 1.453 1.377 1.447 60,357 +0.01(+0.41%)
Nov 24, 2010 1.436 1.442 1.442 1.442 152,470 +0.03(+2.08%)
Nov 23, 2010 1.371 1.424 1.347 1.412 166,045 +0.02(+1.27%)
Nov 22, 2010 1.383 1.395 1.353 1.395 99,973 +0.03(+2.16%)
Nov 19, 2010 1.365 1.395 1.353 1.365 296,330 +0.01(+0.43%)
Nov 18, 2010 1.324 1.377 1.300 1.359 166,628 +0.05(+3.59%)
Nov 17, 2010 1.318 1.336 1.297 1.312 123,637 -0.01(-0.45%)
Nov 16, 2010 1.359 1.359 1.300 1.318 190,590 -0.05(-3.45%)
Nov 15, 2010 1.365 1.383 1.283 1.365 168,121 +0.02(+1.31%)
Nov 12, 2010 1.377 1.412 1.342 1.347 211,817 -0.05(-3.38%)
Nov 11, 2010 1.395 1.412 1.365 1.395 77,032 -0.02(-1.66%)
Nov 10, 2010 1.418 1.430 1.371 1.418 181,166 +0.01(+0.42%)
Nov 09, 2010 1.406 1.430 1.371 1.412 168,015 +0.01(+0.84%)
Nov 08, 2010 1.383 1.495 1.371 1.400 152,262 +0.02(+1.28%)
Nov 05, 2010 1.483 1.542 1.365 1.383 155,097 -0.02(-1.67%)
Nov 04, 2010 1.330 1.412 1.318 1.406 219,543 +0.09(+7.17%)
Nov 03, 2010 1.271 1.312 1.259 1.312 87,372 +0.04(+3.24%)
Nov 02, 2010 1.259 1.277 1.218 1.271 152,634 +0.03(+2.37%)
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.