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

Entravision Communications Corp (NY: EVC )

2.100 +0.050 (+2.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 28, 2010 1.724 1.739 1.677 1.724 45,945 +0.04(+2.09%)
May 27, 2010 1.665 1.689 1.618 1.689 103,011 +0.09(+5.51%)
May 26, 2010 1.612 1.653 1.512 1.600 84,024 -0.01(-0.37%)
May 25, 2010 1.589 1.665 1.559 1.606 87,277 -0.09(-5.21%)
May 24, 2010 1.565 1.695 1.565 1.695 107,089 +0.13(+8.27%)
May 21, 2010 1.518 1.583 1.359 1.565 165,911 +0.02(+1.14%)
May 20, 2010 1.550 1.612 1.530 1.547 666,568 -0.13(-7.72%)
May 19, 2010 1.730 1.730 1.618 1.677 254,458 -0.02(-1.04%)
May 18, 2010 1.853 1.853 1.677 1.695 152,536 -0.11(-6.19%)
May 17, 2010 1.736 1.824 1.624 1.806 247,623 +0.04(+2.33%)
May 14, 2010 1.765 1.824 1.712 1.765 95,561 -0.09(-4.76%)
May 13, 2010 1.883 1.906 1.830 1.853 132,150 +0.01(+0.64%)
May 12, 2010 1.800 1.889 1.742 1.842 258,870 +0.10(+5.74%)
May 11, 2010 1.789 1.800 1.730 1.742 120,892 +0.08(+4.96%)
May 10, 2010 1.683 1.689 1.642 1.659 198,836 +0.04(+2.55%)
May 07, 2010 1.759 1.759 1.583 1.618 324,702 -0.14(-8.03%)
May 06, 2010 1.818 1.830 1.648 1.759 311,993 -0.05(-2.92%)
May 05, 2010 1.830 1.830 1.787 1.812 374,892 -0.05(-2.53%)
May 04, 2010 1.895 1.965 1.806 1.859 310,997 -0.06(-3.07%)
May 03, 2010 1.906 2.012 1.848 1.918 345,043 +0.03(+1.56%)
Apr 30, 2010 1.971 1.995 1.789 1.889 329,700 -0.06(-3.02%)
Apr 29, 2010 2.048 2.048 1.901 1.948 401,641 -0.09(-4.34%)
Apr 28, 2010 2.001 2.042 1.889 2.036 366,216 +0.04(+1.77%)
Apr 27, 2010 1.989 2.024 1.942 2.001 259,045 -0.02(-0.87%)
Apr 26, 2010 1.924 2.042 1.918 2.018 330,990 +0.06(+3.31%)
Apr 23, 2010 1.983 2.048 1.936 1.953 394,221 -0.04(-2.07%)
Apr 22, 2010 1.959 2.001 1.924 1.995 317,205 +0.02(+1.19%)
Apr 21, 2010 2.018 2.018 1.953 1.971 318,757 -0.02(-1.18%)
Apr 20, 2010 1.989 2.012 1.953 1.995 69,147 +0.01(+0.30%)
Apr 19, 2010 1.930 2.030 1.930 1.989 226,714 -0.04(-1.74%)
Apr 16, 2010 2.012 2.036 1.948 2.024 135,823 -0.02(-0.86%)
Apr 15, 2010 1.953 2.054 1.953 2.042 538,292 +0.09(+4.52%)
Apr 14, 2010 1.877 2.024 1.877 1.953 382,805 +0.09(+4.73%)
Apr 13, 2010 1.830 1.889 1.818 1.865 168,525 +0.00(+0.00%)
Apr 12, 2010 1.853 1.877 1.753 1.865 156,944 -0.02(-0.94%)
Apr 09, 2010 1.830 1.883 1.830 1.883 83,377 +0.03(+1.59%)
Apr 08, 2010 1.777 1.901 1.771 1.853 277,219 +0.05(+2.61%)
Apr 07, 2010 1.759 1.806 1.753 1.806 156,914 +0.06(+3.72%)
Apr 06, 2010 1.742 1.783 1.706 1.742 102,466 -0.01(-0.34%)
Apr 05, 2010 1.642 1.759 1.642 1.748 149,936 +0.11(+6.83%)
Apr 01, 2010 1.630 1.636 1.636 1.636 98,912 +0.01(+0.72%)
Mar 31, 2010 1.583 1.624 1.583 1.624 28,669 +0.04(+2.22%)
Mar 30, 2010 1.595 1.624 1.559 1.589 89,369 +0.01(+0.75%)
Mar 29, 2010 1.589 1.612 1.577 1.577 85,386 +0.01(+0.75%)
Mar 26, 2010 1.589 1.642 1.536 1.565 136,661 -0.01(-0.75%)
Mar 25, 2010 1.553 1.612 1.506 1.577 215,119 +0.05(+3.48%)
Mar 24, 2010 1.500 1.636 1.500 1.524 313,755 +0.04(+2.78%)
Mar 23, 2010 1.459 1.518 1.436 1.483 140,554 +0.02(+1.61%)
Mar 22, 2010 1.459 1.530 1.436 1.459 426,354 +0.02(+1.23%)
Mar 19, 2010 1.624 1.677 1.389 1.442 1,493,682 -0.24(-14.04%)
Mar 18, 2010 1.718 1.753 1.653 1.677 109,480 -0.06(-3.39%)
Mar 17, 2010 1.730 1.759 1.700 1.736 127,684 +0.02(+1.03%)
Mar 16, 2010 1.718 1.742 1.659 1.718 187,031 -0.01(-0.68%)
Mar 15, 2010 1.765 1.771 1.695 1.730 204,800 -0.09(-5.16%)
Mar 12, 2010 1.818 1.830 1.777 1.824 159,234 -0.02(-1.27%)
Mar 11, 2010 1.842 1.865 1.836 1.848 139,189 +0.01(+0.32%)
Mar 10, 2010 1.812 1.842 1.812 1.842 256,940 +0.02(+1.29%)
Mar 09, 2010 1.777 1.848 1.777 1.818 92,024 +0.01(+0.33%)
Mar 08, 2010 1.789 1.842 1.753 1.812 208,309 +0.00(+0.00%)
Mar 05, 2010 1.871 1.918 1.795 1.812 1,340,906 -0.08(-4.35%)
Mar 04, 2010 1.800 1.936 1.789 1.895 368,155 +0.06(+3.54%)
Mar 03, 2010 1.842 1.857 1.771 1.830 406,201 -0.05(-2.82%)
Mar 02, 2010 1.836 1.889 1.789 1.883 100,749 +0.08(+4.23%)
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.