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

Entravision Communications Corp (NY: EVC )

1.950 -0.080 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 1.722 1.737 1.675 1.722 45,998 +0.04(+2.09%)
May 27, 2010 1.663 1.687 1.616 1.687 103,131 +0.09(+5.51%)
May 26, 2010 1.610 1.651 1.510 1.599 84,122 -0.01(-0.37%)
May 25, 2010 1.587 1.663 1.557 1.604 87,379 -0.09(-5.21%)
May 24, 2010 1.563 1.693 1.563 1.693 107,213 +0.13(+8.27%)
May 21, 2010 1.516 1.581 1.358 1.563 166,104 +0.02(+1.14%)
May 20, 2010 1.549 1.610 1.528 1.546 667,344 -0.13(-7.72%)
May 19, 2010 1.728 1.728 1.616 1.675 254,755 -0.02(-1.04%)
May 18, 2010 1.851 1.851 1.675 1.693 152,713 -0.11(-6.19%)
May 17, 2010 1.734 1.822 1.622 1.804 247,911 +0.04(+2.33%)
May 14, 2010 1.763 1.822 1.710 1.763 95,672 -0.09(-4.76%)
May 13, 2010 1.881 1.904 1.828 1.851 132,304 +0.01(+0.64%)
May 12, 2010 1.798 1.887 1.740 1.840 259,172 +0.10(+5.74%)
May 11, 2010 1.787 1.798 1.728 1.740 121,033 +0.08(+4.96%)
May 10, 2010 1.681 1.687 1.640 1.657 199,068 +0.04(+2.55%)
May 07, 2010 1.757 1.757 1.581 1.616 325,080 -0.14(-8.03%)
May 06, 2010 1.816 1.828 1.646 1.757 312,356 -0.05(-2.92%)
May 05, 2010 1.828 1.828 1.785 1.810 375,329 -0.05(-2.53%)
May 04, 2010 1.892 1.963 1.804 1.857 311,359 -0.06(-3.07%)
May 03, 2010 1.904 2.010 1.845 1.916 345,445 +0.03(+1.56%)
Apr 30, 2010 1.969 1.992 1.787 1.887 330,084 -0.06(-3.02%)
Apr 29, 2010 2.045 2.045 1.898 1.945 402,109 -0.09(-4.34%)
Apr 28, 2010 1.998 2.039 1.887 2.033 366,643 +0.04(+1.76%)
Apr 27, 2010 1.986 2.022 1.939 1.998 259,347 -0.02(-0.87%)
Apr 26, 2010 1.922 2.039 1.916 2.016 331,375 +0.06(+3.31%)
Apr 23, 2010 1.981 2.045 1.933 1.951 394,680 -0.04(-2.06%)
Apr 22, 2010 1.957 1.998 1.922 1.992 317,574 +0.02(+1.19%)
Apr 21, 2010 2.016 2.016 1.951 1.969 319,128 -0.02(-1.18%)
Apr 20, 2010 1.986 2.010 1.951 1.992 69,227 +0.01(+0.30%)
Apr 19, 2010 1.928 2.028 1.928 1.986 226,978 -0.04(-1.74%)
Apr 16, 2010 2.010 2.033 1.945 2.022 135,981 -0.02(-0.86%)
Apr 15, 2010 1.951 2.051 1.951 2.039 538,919 +0.09(+4.52%)
Apr 14, 2010 1.875 2.022 1.875 1.951 383,251 +0.09(+4.73%)
Apr 13, 2010 1.828 1.887 1.816 1.863 168,721 +0.00(+0.00%)
Apr 12, 2010 1.851 1.875 1.751 1.863 157,127 -0.02(-0.94%)
Apr 09, 2010 1.828 1.881 1.828 1.881 83,474 +0.03(+1.59%)
Apr 08, 2010 1.775 1.898 1.769 1.851 277,541 +0.05(+2.61%)
Apr 07, 2010 1.757 1.804 1.751 1.804 157,097 +0.06(+3.72%)
Apr 06, 2010 1.740 1.781 1.704 1.740 102,585 -0.01(-0.34%)
Apr 05, 2010 1.640 1.757 1.640 1.746 150,110 +0.11(+6.83%)
Apr 01, 2010 1.628 1.634 1.634 1.634 99,027 +0.01(+0.72%)
Mar 31, 2010 1.581 1.622 1.581 1.622 28,702 +0.04(+2.22%)
Mar 30, 2010 1.593 1.622 1.557 1.587 89,473 +0.01(+0.75%)
Mar 29, 2010 1.587 1.610 1.575 1.575 85,485 +0.01(+0.75%)
Mar 26, 2010 1.587 1.640 1.534 1.563 136,820 -0.01(-0.75%)
Mar 25, 2010 1.552 1.610 1.505 1.575 215,370 +0.05(+3.47%)
Mar 24, 2010 1.499 1.634 1.499 1.522 314,120 +0.04(+2.78%)
Mar 23, 2010 1.458 1.516 1.434 1.481 140,718 +0.02(+1.61%)
Mar 22, 2010 1.458 1.528 1.434 1.458 426,851 +0.02(+1.22%)
Mar 19, 2010 1.622 1.675 1.387 1.440 1,495,421 -0.24(-14.03%)
Mar 18, 2010 1.716 1.751 1.651 1.675 109,607 -0.06(-3.39%)
Mar 17, 2010 1.728 1.757 1.698 1.734 127,832 +0.02(+1.03%)
Mar 16, 2010 1.716 1.740 1.657 1.716 187,249 -0.01(-0.68%)
Mar 15, 2010 1.763 1.769 1.693 1.728 205,038 -0.09(-5.16%)
Mar 12, 2010 1.816 1.828 1.775 1.822 159,419 -0.02(-1.27%)
Mar 11, 2010 1.840 1.863 1.834 1.845 139,351 +0.01(+0.32%)
Mar 10, 2010 1.810 1.840 1.810 1.840 257,239 +0.02(+1.29%)
Mar 09, 2010 1.775 1.845 1.775 1.816 92,131 +0.01(+0.32%)
Mar 08, 2010 1.787 1.840 1.751 1.810 208,552 +0.00(+0.00%)
Mar 05, 2010 1.869 1.916 1.793 1.810 1,342,467 -0.08(-4.35%)
Mar 04, 2010 1.798 1.934 1.787 1.892 368,584 +0.06(+3.54%)
Mar 03, 2010 1.840 1.855 1.769 1.828 406,674 -0.05(-2.82%)
Mar 02, 2010 1.834 1.887 1.787 1.881 100,867 +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.