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 (%)
Sep 30, 2010 1.170 1.193 1.158 1.164 2,737 +0.01(+0.51%)
Sep 29, 2010 1.187 1.193 1.146 1.158 115,316 -0.04(-2.96%)
Sep 28, 2010 1.181 1.205 1.152 1.193 772 +0.02(+1.50%)
Sep 27, 2010 1.199 1.199 1.164 1.175 85,524 -0.02(-1.48%)
Sep 24, 2010 1.134 1.199 1.123 1.193 263,967 +0.08(+6.84%)
Sep 23, 2010 1.117 1.146 1.076 1.117 89,761 -0.01(-1.04%)
Sep 22, 2010 1.164 1.170 1.128 1.128 173,283 -0.04(-3.03%)
Sep 21, 2010 1.093 1.187 1.081 1.164 234,662 +0.08(+7.61%)
Sep 20, 2010 1.034 1.087 0.9815 1.081 517,483 +0.05(+5.14%)
Sep 17, 2010 1.028 1.028 0.9345 1.028 1,041,797 -0.01(-0.57%)
Sep 15, 2010 1.023 1.040 0.9874 1.034 96,787 +0.01(+1.15%)
Sep 14, 2010 1.034 1.046 1.011 1.023 101,656 -0.01(-1.14%)
Sep 13, 2010 1.034 1.069 1.017 1.034 207,842 +0.01(+0.57%)
Sep 10, 2010 1.011 1.040 0.9932 1.028 198,738 +0.02(+2.34%)
Sep 09, 2010 1.046 1.046 0.9874 1.005 148,017 -0.02(-2.29%)
Sep 08, 2010 1.040 1.052 1.023 1.028 97,345 -0.01(-1.13%)
Sep 07, 2010 1.046 1.052 0.9994 1.040 2,603 -0.02(-1.67%)
Sep 03, 2010 1.034 1.058 1.017 1.058 142,072 +0.04(+3.45%)
Sep 02, 2010 0.9580 1.028 0.9462 1.023 1,294 +0.06(+6.10%)
Sep 01, 2010 0.9345 0.9638 0.9286 0.9638 281,115 +0.04(+3.80%)
Aug 31, 2010 0.9286 0.9462 0.8874 0.9286 1,046 +0.01(+0.64%)
Aug 30, 2010 0.9462 0.9580 0.9168 0.9227 156,423 -0.02(-2.48%)
Aug 27, 2010 0.9462 0.9462 0.9051 0.9462 272,027 +0.04(+4.55%)
Aug 26, 2010 0.9403 0.9521 0.8933 0.9051 157,064 -0.03(-3.14%)
Aug 25, 2010 0.9462 0.9462 0.8874 0.9345 1,805 -0.02(-2.45%)
Aug 24, 2010 0.9756 0.9874 0.9110 0.9580 7,336 -0.02(-1.81%)
Aug 23, 2010 1.064 1.211 0.9756 0.9756 287,187 -0.08(-7.78%)
Aug 20, 2010 1.117 1.117 1.034 1.058 225,589 -0.06(-5.26%)
Aug 19, 2010 1.205 1.205 1.117 1.117 2,730 -0.09(-7.77%)
Aug 18, 2010 1.164 1.211 1.152 1.211 28,035 +0.04(+3.52%)
Aug 17, 2010 1.193 1.258 1.146 1.170 4,354 -0.01(-0.99%)
Aug 16, 2010 1.222 1.222 1.111 1.181 239,154 -0.05(-4.29%)
Aug 13, 2010 1.234 1.246 1.140 1.234 378,289 +0.08(+7.14%)
Aug 12, 2010 1.193 1.193 1.087 1.152 320,278 -0.06(-5.31%)
Aug 11, 2010 1.299 1.311 1.181 1.217 7,903 -0.11(-8.00%)
Aug 10, 2010 1.328 1.375 1.269 1.322 3,372 -0.02(-1.32%)
Aug 09, 2010 1.305 1.340 1.299 1.340 120,128 +0.05(+4.11%)
Aug 06, 2010 1.287 1.358 1.281 1.287 170,700 -0.06(-4.78%)
Aug 05, 2010 1.346 1.369 1.340 1.352 142,669 -0.01(-0.43%)
Aug 04, 2010 1.316 1.363 1.269 1.358 199,935 +0.05(+3.59%)
Aug 03, 2010 1.358 1.363 1.217 1.311 204,984 -0.06(-4.29%)
Aug 02, 2010 1.287 1.369 1.281 1.369 248,228 +0.10(+7.87%)
Jul 30, 2010 1.269 1.293 1.258 1.269 306,525 -0.04(-3.14%)
Jul 29, 2010 1.328 1.349 1.275 1.311 202,384 -0.01(-0.89%)
Jul 28, 2010 1.322 1.363 1.316 1.322 2,930 -0.04(-2.60%)
Jul 27, 2010 1.352 1.375 1.287 1.358 318,032 +0.02(+1.32%)
Jul 26, 2010 1.358 1.381 1.311 1.340 409,904 -0.01(-0.87%)
Jul 23, 2010 1.369 1.375 1.328 1.352 436,784 -0.03(-2.13%)
Jul 22, 2010 1.275 1.411 1.264 1.381 334,157 +0.12(+9.81%)
Jul 21, 2010 1.334 1.340 1.240 1.258 346,367 -0.08(-5.73%)
Jul 20, 2010 1.269 1.334 1.205 1.334 210,663 +0.05(+4.13%)
Jul 19, 2010 1.381 1.381 1.199 1.281 441,353 -0.10(-7.23%)
Jul 16, 2010 1.381 1.399 1.322 1.381 677,987 +0.01(+0.43%)
Jul 15, 2010 1.328 1.381 1.252 1.375 318,396 +0.05(+3.54%)
Jul 14, 2010 1.287 1.334 1.240 1.328 271,743 +0.04(+3.20%)
Jul 13, 2010 1.287 1.287 1.128 1.287 7,161 +0.14(+12.31%)
Jul 12, 2010 1.158 1.175 1.117 1.146 144,788 -0.02(-1.52%)
Jul 09, 2010 1.164 1.175 1.146 1.164 148,873 +0.00(+0.00%)
Jul 08, 2010 1.164 1.328 1.099 1.164 2,176 +0.02(+2.06%)
Jul 07, 2010 1.070 1.170 1.017 1.140 760,365 +0.07(+6.59%)
Jul 06, 2010 1.070 1.252 1.046 1.070 3,661 -0.14(-11.65%)
Jul 02, 2010 1.211 1.228 1.140 1.211 308,710 -0.01(-0.96%)
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.