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

Entravision Communications Corp (NY: EVC )

1.995 -0.055 (-2.68%)
Streaming Delayed Price Updated: 3:44 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 (%)
Sep 30, 2008 1.575 1.616 1.534 1.581 401,546 +0.03(+1.89%)
Sep 29, 2008 1.581 1.616 1.546 1.552 321,119 -0.06(-3.65%)
Sep 26, 2008 1.616 1.657 1.587 1.610 0 -0.04(-2.49%)
Sep 25, 2008 1.693 1.693 1.646 1.651 278,504 -0.01(-0.71%)
Sep 24, 2008 1.734 1.769 1.663 1.663 336,623 -0.06(-3.41%)
Sep 23, 2008 1.828 1.828 1.710 1.722 351,271 -0.09(-5.18%)
Sep 22, 2008 1.998 2.063 1.793 1.816 358,052 -0.20(-9.91%)
Sep 19, 2008 1.945 2.057 1.867 2.016 0 +0.22(+12.46%)
Sep 18, 2008 1.787 1.851 1.746 1.793 745,681 +0.09(+5.17%)
Sep 17, 2008 1.822 1.834 1.704 1.704 518,070 -0.16(-8.81%)
Sep 16, 2008 1.751 1.898 1.704 1.869 720,757 +0.14(+7.80%)
Sep 15, 2008 1.810 1.963 1.716 1.734 400,295 -0.11(-5.75%)
Sep 12, 2008 1.863 1.863 1.798 1.840 273,973 -0.04(-2.19%)
Sep 11, 2008 1.916 1.922 1.834 1.881 297,890 -0.06(-3.03%)
Sep 10, 2008 1.922 1.975 1.881 1.939 987,728 +0.08(+4.10%)
Sep 09, 2008 1.851 1.945 1.851 1.863 547,350 +0.02(+0.96%)
Sep 08, 2008 1.840 1.869 1.798 1.845 422,745 +0.11(+6.08%)
Sep 05, 2008 1.716 1.769 1.646 1.740 0 +0.02(+1.02%)
Sep 04, 2008 1.798 1.798 1.716 1.722 328,522 -0.09(-5.18%)
Sep 03, 2008 1.857 1.869 1.740 1.816 778,166 -0.05(-2.83%)
Sep 02, 2008 1.934 1.963 1.840 1.869 491,396 -0.01(-0.62%)
Aug 29, 2008 1.945 1.957 1.840 1.881 0 -0.08(-4.19%)
Aug 28, 2008 1.875 1.969 1.863 1.963 441,705 +0.09(+5.03%)
Aug 27, 2008 1.840 1.910 1.840 1.869 312,147 +0.01(+0.63%)
Aug 26, 2008 1.816 1.878 1.798 1.857 275,346 +0.04(+1.94%)
Aug 25, 2008 1.875 1.881 1.793 1.822 383,540 -0.07(-3.73%)
Aug 22, 2008 1.840 1.928 1.840 1.892 553,424 +0.07(+3.87%)
Aug 21, 2008 1.857 1.863 1.804 1.822 627,047 -0.04(-1.90%)
Aug 20, 2008 1.910 1.951 1.854 1.857 704,728 -0.05(-2.47%)
Aug 19, 2008 2.075 2.080 1.887 1.904 361,589 -0.22(-10.50%)
Aug 18, 2008 2.092 2.128 1.951 2.128 577,979 +0.04(+1.69%)
Aug 15, 2008 2.128 2.128 2.028 2.092 0 -0.04(-1.66%)
Aug 14, 2008 2.028 2.139 2.028 2.128 353,808 +0.08(+3.72%)
Aug 13, 2008 2.004 2.086 1.998 2.051 740,764 +0.05(+2.35%)
Aug 12, 2008 2.063 2.151 1.992 2.004 1,482,195 -0.08(-3.94%)
Aug 11, 2008 1.751 2.104 1.751 2.086 840,624 +0.33(+18.73%)
Aug 08, 2008 1.740 1.798 1.722 1.757 565,420 +0.01(+0.67%)
Aug 07, 2008 1.734 1.878 1.575 1.746 1,737,844 -0.05(-2.62%)
Aug 06, 2008 1.775 1.822 1.769 1.793 815,382 +0.02(+0.99%)
Aug 05, 2008 1.822 1.840 1.751 1.775 736,479 -0.01(-0.33%)
Aug 04, 2008 1.834 1.834 1.763 1.781 459,722 -0.06(-3.19%)
Aug 01, 2008 1.863 1.916 1.722 1.840 782,458 -0.02(-0.95%)
Jul 31, 2008 1.834 1.916 1.834 1.857 611,517 +0.00(+0.00%)
Jul 30, 2008 1.904 1.922 1.828 1.857 860,654 -0.04(-1.86%)
Jul 29, 2008 1.892 1.939 1.857 1.892 1,132,164 +0.00(+0.00%)
Jul 28, 2008 1.869 1.939 1.841 1.892 790,334 +0.01(+0.63%)
Jul 25, 2008 1.904 1.922 1.857 1.881 609,719 +0.00(+0.00%)
Jul 24, 2008 1.869 1.922 1.863 1.881 628,236 +0.01(+0.63%)
Jul 23, 2008 1.928 1.945 1.869 1.869 1,262,100 -0.06(-3.05%)
Jul 22, 2008 1.934 2.022 1.857 1.928 1,112,454 -0.01(-0.61%)
Jul 21, 2008 1.928 1.969 1.898 1.939 445,353 +0.02(+1.23%)
Jul 18, 2008 1.922 1.963 1.851 1.916 692,720 +0.01(+0.31%)
Jul 17, 2008 2.022 2.033 1.869 1.910 1,307,765 -0.11(-5.52%)
Jul 16, 2008 2.028 2.080 1.981 2.022 889,865 +0.01(+0.29%)
Jul 15, 2008 2.010 2.080 1.986 2.016 561,353 -0.05(-2.28%)
Jul 14, 2008 2.080 2.080 2.010 2.063 575,593 +0.00(+0.00%)
Jul 11, 2008 2.033 2.086 1.994 2.063 502,855 +0.01(+0.29%)
Jul 10, 2008 1.986 2.345 1.986 2.057 883,521 +0.08(+3.86%)
Jul 09, 2008 2.045 2.057 1.969 1.981 400,105 -0.06(-2.88%)
Jul 08, 2008 1.963 2.051 1.904 2.039 732,231 +0.09(+4.83%)
Jul 07, 2008 1.998 2.010 1.910 1.945 520,747 -0.04(-1.78%)
Jul 04, 2008 2.016 2.051 1.910 1.981 450,580 +0.00(+0.00%)
Jul 03, 2008 2.016 2.051 1.910 1.981 450,580 +0.02(+0.90%)
Jul 02, 2008 2.292 2.351 1.963 1.963 1,051,854 -0.33(-14.58%)
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.