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

Entravision Communications Corp (NY: EVC )

1.990 -0.060 (-2.93%)
Streaming Delayed Price Updated: 3:10 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 (%)
Jul 29, 2011 1.100 1.159 1.077 1.136 109,341 +0.02(+1.58%)
Jul 28, 2011 1.118 1.183 1.089 1.118 57,486 +0.02(+2.15%)
Jul 27, 2011 1.153 1.189 1.077 1.094 216,013 -0.06(-5.10%)
Jul 26, 2011 1.153 1.206 1.141 1.153 91,210 +0.00(+0.00%)
Jul 25, 2011 1.141 1.189 1.118 1.153 111,572 +0.00(+0.00%)
Jul 22, 2011 1.177 1.177 1.153 1.153 75,952 -0.02(-1.51%)
Jul 21, 2011 1.153 1.189 1.141 1.171 139,053 +0.02(+2.05%)
Jul 20, 2011 1.183 1.183 1.147 1.147 127,266 -0.01(-1.01%)
Jul 19, 2011 1.130 1.171 1.106 1.159 108,368 +0.01(+0.51%)
Jul 18, 2011 1.165 1.217 1.153 1.153 105,826 -0.01(-1.01%)
Jul 15, 2011 1.159 1.177 1.136 1.165 228,117 +0.01(+0.51%)
Jul 14, 2011 1.183 1.200 1.147 1.159 137,910 -0.02(-1.99%)
Jul 13, 2011 1.212 1.230 1.153 1.183 235,060 -0.02(-1.47%)
Jul 12, 2011 1.206 1.236 1.177 1.200 174,548 +0.00(+0.00%)
Jul 11, 2011 1.183 1.230 1.171 1.200 232,331 +0.01(+0.49%)
Jul 08, 2011 1.194 1.224 1.165 1.194 99,813 -0.02(-1.46%)
Jul 07, 2011 1.177 1.236 1.159 1.212 167,993 +0.05(+4.04%)
Jul 06, 2011 1.153 1.177 1.153 1.165 190,750 +0.01(+1.02%)
Jul 05, 2011 1.130 1.153 1.118 1.153 90,131 +0.02(+1.55%)
Jul 01, 2011 1.094 1.141 1.094 1.136 163,161 +0.05(+4.32%)
Jun 30, 2011 1.083 1.106 1.083 1.089 217,257 +0.01(+1.09%)
Jun 29, 2011 1.059 1.130 1.053 1.077 140,677 +0.02(+1.67%)
Jun 28, 2011 1.089 1.094 1.053 1.059 561,560 -0.03(-2.70%)
Jun 27, 2011 1.083 1.141 1.077 1.089 154,643 +0.01(+1.09%)
Jun 24, 2011 1.089 1.100 1.059 1.077 681,501 -0.01(-0.54%)
Jun 23, 2011 1.071 1.106 1.059 1.083 87,411 -0.01(-0.54%)
Jun 22, 2011 1.100 1.112 1.077 1.089 83,288 -0.02(-2.12%)
Jun 21, 2011 1.106 1.118 1.083 1.112 211,448 +0.01(+1.07%)
Jun 20, 2011 1.083 1.118 1.083 1.100 147,252 -0.01(-1.06%)
Jun 17, 2011 1.147 1.194 1.112 1.112 307,729 -0.03(-2.58%)
Jun 16, 2011 1.130 1.200 1.106 1.141 151,938 +0.01(+1.04%)
Jun 15, 2011 1.136 1.194 1.094 1.130 197,087 -0.02(-2.04%)
Jun 14, 2011 1.100 1.177 1.100 1.153 171,498 +0.06(+5.95%)
Jun 13, 2011 1.106 1.141 1.089 1.089 123,747 -0.01(-1.07%)
Jun 10, 2011 1.136 1.159 1.100 1.100 124,395 -0.04(-3.61%)
Jun 09, 2011 1.159 1.236 1.130 1.141 248,673 -0.01(-1.02%)
Jun 08, 2011 1.141 1.165 1.130 1.153 176,722 +0.01(+0.51%)
Jun 07, 2011 1.183 1.247 1.147 1.147 138,282 -0.02(-2.01%)
Jun 06, 2011 1.165 1.200 1.165 1.171 235,148 +0.01(+0.50%)
Jun 03, 2011 1.171 1.189 1.147 1.165 308,543 +0.01(+1.02%)
May 24, 2011 1.189 1.230 1.147 1.153 138,535 -0.04(-2.97%)
May 23, 2011 1.171 1.247 1.147 1.189 174,966 -0.01(-0.49%)
May 20, 2011 1.236 1.242 1.177 1.194 395,237 -0.05(-4.24%)
May 19, 2011 1.242 1.271 1.206 1.247 120,374 +0.02(+1.92%)
May 18, 2011 1.247 1.253 1.200 1.224 103,292 -0.02(-1.89%)
May 17, 2011 1.183 1.289 1.183 1.247 83,808 +0.05(+4.43%)
May 16, 2011 1.206 1.230 1.177 1.194 187,424 -0.02(-1.93%)
May 13, 2011 1.230 1.277 1.200 1.218 132,850 -0.01(-0.48%)
May 12, 2011 1.265 1.265 1.206 1.224 494,879 -0.04(-2.80%)
May 11, 2011 1.318 1.318 1.259 1.259 190,039 -0.07(-5.31%)
May 10, 2011 1.342 1.359 1.283 1.330 90,110 +0.00(+0.00%)
May 09, 2011 1.300 1.347 1.283 1.330 80,460 +0.03(+2.26%)
May 06, 2011 1.289 1.359 1.253 1.300 150,298 +0.04(+2.79%)
May 05, 2011 1.312 1.377 1.265 1.265 128,012 -0.03(-2.27%)
May 04, 2011 1.336 1.394 1.277 1.294 254,900 -0.04(-2.66%)
May 03, 2011 1.306 1.377 1.306 1.330 127,967 +0.02(+1.80%)
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.