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

Entravision Communications Corp (NY: EVC )

2.200 +0.040 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2010 1.519 1.561 1.465 1.501 232,446 -0.04(-2.73%)
Nov 29, 2010 1.477 1.549 1.465 1.543 316,095 +0.06(+4.07%)
Nov 26, 2010 1.459 1.489 1.410 1.483 58,920 +0.01(+0.41%)
Nov 24, 2010 1.471 1.477 1.477 1.477 148,839 +0.03(+2.08%)
Nov 23, 2010 1.404 1.459 1.380 1.447 162,092 +0.02(+1.27%)
Nov 22, 2010 1.416 1.429 1.386 1.429 97,592 +0.03(+2.15%)
Nov 19, 2010 1.398 1.429 1.386 1.398 289,274 +0.01(+0.43%)
Nov 18, 2010 1.356 1.410 1.332 1.392 162,661 +0.05(+3.59%)
Nov 17, 2010 1.350 1.368 1.329 1.344 120,693 -0.01(-0.45%)
Nov 16, 2010 1.392 1.392 1.332 1.350 186,052 -0.05(-3.45%)
Nov 15, 2010 1.398 1.416 1.314 1.398 164,118 +0.02(+1.31%)
Nov 12, 2010 1.410 1.447 1.374 1.380 206,774 -0.05(-3.38%)
Nov 11, 2010 1.429 1.447 1.398 1.429 75,198 -0.02(-1.66%)
Nov 10, 2010 1.453 1.465 1.404 1.453 176,853 +0.01(+0.42%)
Nov 09, 2010 1.441 1.465 1.404 1.447 164,015 +0.01(+0.84%)
Nov 08, 2010 1.416 1.531 1.404 1.435 148,637 +0.02(+1.28%)
Nov 05, 2010 1.519 1.579 1.398 1.416 151,404 -0.02(-1.67%)
Nov 04, 2010 1.362 1.447 1.350 1.441 214,316 +0.10(+7.17%)
Nov 03, 2010 1.302 1.344 1.290 1.344 85,292 +0.04(+3.24%)
Nov 02, 2010 1.290 1.308 1.248 1.302 149,000 +0.03(+2.37%)
Nov 01, 2010 1.278 1.331 1.193 1.272 210,940 -0.01(-0.47%)
Oct 29, 2010 1.308 1.308 1.266 1.278 82,546 -0.03(-2.30%)
Oct 28, 2010 1.368 1.374 1.302 1.308 148,994 -0.05(-3.56%)
Oct 27, 2010 1.362 1.368 1.308 1.356 164,768 -0.01(-0.88%)
Oct 25, 2010 1.404 1.447 1.350 1.368 88,688 -0.02(-1.73%)
Oct 22, 2010 1.374 1.404 1.356 1.392 173,767 +0.02(+1.32%)
Oct 21, 2010 1.435 1.441 1.356 1.374 160,894 -0.05(-3.39%)
Oct 20, 2010 1.398 1.453 1.380 1.422 163,935 +0.04(+2.61%)
Oct 19, 2010 1.380 1.501 1.362 1.386 412,057 -0.02(-1.71%)
Oct 18, 2010 1.350 1.410 1.326 1.410 196,665 +0.06(+4.46%)
Oct 15, 2010 1.332 1.380 1.281 1.350 628,311 +0.04(+3.23%)
Oct 14, 2010 1.308 1.314 1.266 1.308 286,806 +0.01(+0.46%)
Oct 13, 2010 1.284 1.314 1.266 1.302 336,656 +0.02(+1.89%)
Oct 12, 2010 1.236 1.278 1.224 1.278 190,623 +0.03(+2.42%)
Oct 11, 2010 1.254 1.260 1.212 1.248 92,884 -0.01(-0.96%)
Oct 08, 2010 1.260 1.272 1.218 1.260 314,880 +0.01(+0.48%)
Oct 07, 2010 1.278 1.278 1.230 1.254 1,596 -0.02(-1.42%)
Oct 06, 2010 1.272 1.284 1.242 1.272 241,390 -0.01(-0.47%)
Oct 05, 2010 1.175 1.278 1.175 1.278 415,539 +0.12(+10.42%)
Oct 04, 2010 1.206 1.206 1.157 1.157 65,382 -0.05(-4.48%)
Oct 01, 2010 1.212 1.212 1.175 1.212 55,723 +0.02(+1.51%)
Sep 30, 2010 1.199 1.224 1.187 1.193 2,669 +0.01(+0.51%)
Sep 29, 2010 1.218 1.224 1.175 1.187 112,439 -0.04(-2.96%)
Sep 28, 2010 1.212 1.236 1.181 1.224 753 +0.02(+1.50%)
Sep 27, 2010 1.230 1.230 1.193 1.206 83,391 -0.02(-1.48%)
Sep 24, 2010 1.163 1.230 1.151 1.224 257,382 +0.08(+6.84%)
Sep 23, 2010 1.145 1.175 1.103 1.145 87,522 -0.01(-1.04%)
Sep 22, 2010 1.193 1.199 1.157 1.157 168,960 -0.04(-3.03%)
Sep 21, 2010 1.121 1.218 1.109 1.193 228,808 +0.08(+7.61%)
Sep 20, 2010 1.061 1.115 1.007 1.109 504,575 +0.05(+5.14%)
Sep 17, 2010 1.055 1.055 0.9584 1.055 1,015,809 -0.01(-0.57%)
Sep 15, 2010 1.049 1.067 1.013 1.061 94,372 +0.01(+1.15%)
Sep 14, 2010 1.061 1.073 1.037 1.049 99,120 -0.01(-1.14%)
Sep 13, 2010 1.061 1.096 1.043 1.061 202,658 +0.01(+0.57%)
Sep 10, 2010 1.037 1.067 1.019 1.055 193,780 +0.02(+2.34%)
Sep 09, 2010 1.073 1.073 1.013 1.031 144,325 -0.02(-2.29%)
Sep 08, 2010 1.067 1.079 1.049 1.055 94,916 -0.01(-1.13%)
Sep 07, 2010 1.073 1.079 1.025 1.067 2,538 -0.02(-1.67%)
Sep 03, 2010 1.061 1.085 1.043 1.085 138,528 +0.04(+3.45%)
Sep 02, 2010 0.9825 1.055 0.9704 1.049 1,262 +0.06(+6.10%)
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.