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

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2010 1.621 1.664 1.621 1.664 27,986 +0.04(+2.22%)
Mar 30, 2010 1.633 1.664 1.597 1.627 87,242 +0.01(+0.75%)
Mar 29, 2010 1.627 1.652 1.615 1.615 83,353 +0.01(+0.75%)
Mar 26, 2010 1.627 1.682 1.573 1.603 133,407 -0.01(-0.75%)
Mar 25, 2010 1.591 1.652 1.543 1.615 209,997 +0.05(+3.48%)
Mar 24, 2010 1.537 1.676 1.537 1.561 306,285 +0.04(+2.78%)
Mar 23, 2010 1.495 1.555 1.471 1.519 137,208 +0.02(+1.61%)
Mar 22, 2010 1.495 1.567 1.471 1.495 416,203 +0.02(+1.23%)
Mar 19, 2010 1.664 1.718 1.422 1.477 1,458,118 -0.24(-14.04%)
Mar 18, 2010 1.760 1.796 1.694 1.718 106,873 -0.06(-3.39%)
Mar 17, 2010 1.772 1.802 1.742 1.778 124,644 +0.02(+1.03%)
Mar 16, 2010 1.760 1.784 1.700 1.760 182,578 -0.01(-0.68%)
Mar 15, 2010 1.808 1.814 1.736 1.772 199,924 -0.10(-5.16%)
Mar 12, 2010 1.862 1.875 1.820 1.869 155,442 -0.02(-1.27%)
Mar 11, 2010 1.887 1.911 1.881 1.893 135,875 +0.01(+0.32%)
Mar 10, 2010 1.856 1.887 1.856 1.887 250,822 +0.02(+1.29%)
Mar 09, 2010 1.820 1.893 1.820 1.862 89,833 +0.01(+0.32%)
Mar 08, 2010 1.832 1.887 1.796 1.856 203,350 +0.00(+0.00%)
Mar 05, 2010 1.917 1.965 1.838 1.856 1,308,980 -0.08(-4.35%)
Mar 04, 2010 1.844 1.983 1.832 1.941 359,390 +0.07(+3.54%)
Mar 03, 2010 1.887 1.902 1.814 1.874 396,530 -0.05(-2.82%)
Mar 02, 2010 1.881 1.935 1.832 1.929 98,351 +0.08(+4.23%)
Mar 01, 2010 1.796 1.959 1.778 1.850 347,279 +0.04(+1.99%)
Feb 26, 2010 1.808 1.820 1.706 1.814 147,464 +0.02(+1.35%)
Feb 25, 2010 1.814 1.893 1.760 1.790 109,609 -0.06(-3.26%)
Feb 24, 2010 1.869 1.869 1.826 1.850 59,470 +0.00(+0.00%)
Feb 23, 2010 1.911 1.911 1.814 1.850 134,968 -0.04(-2.23%)
Feb 22, 2010 1.887 1.899 1.850 1.893 190,382 -0.01(-0.63%)
Feb 19, 2010 1.899 1.929 1.850 1.905 119,978 +0.01(+0.32%)
Feb 18, 2010 1.869 1.904 1.808 1.899 192,664 +0.01(+0.32%)
Feb 17, 2010 2.007 2.007 1.844 1.893 555,606 -0.09(-4.56%)
Feb 16, 2010 1.893 2.043 1.875 1.983 274,990 +0.11(+6.13%)
Feb 12, 2010 1.808 1.869 1.869 1.869 396,019 +0.11(+6.53%)
Feb 11, 2010 1.676 1.778 1.676 1.754 106,843 +0.04(+2.11%)
Feb 10, 2010 1.736 1.796 1.658 1.718 180,144 -0.02(-1.04%)
Feb 09, 2010 1.802 2.079 1.597 1.736 264,735 +0.04(+2.49%)
Feb 08, 2010 1.603 1.724 1.507 1.694 163,082 +0.08(+5.24%)
Feb 05, 2010 1.784 1.814 1.507 1.609 562,937 -0.15(-8.56%)
Feb 04, 2010 1.808 1.869 1.688 1.760 239,511 -0.07(-3.95%)
Feb 03, 2010 1.784 1.856 1.742 1.832 102,850 +0.05(+3.05%)
Feb 02, 2010 1.700 1.796 1.676 1.778 639,968 +0.08(+4.98%)
Feb 01, 2010 1.778 1.784 1.664 1.694 129,835 -0.10(-5.39%)
Jan 29, 2010 1.784 1.826 1.676 1.790 265,996 -0.10(-5.41%)
Jan 28, 2010 1.899 1.911 1.796 1.893 245,064 -0.02(-1.26%)
Jan 27, 2010 1.923 1.935 1.790 1.917 237,042 -0.02(-1.24%)
Jan 26, 2010 2.049 2.079 1.875 1.941 157,354 -0.13(-6.40%)
Jan 25, 2010 2.116 2.140 2.049 2.073 307,989 -0.03(-1.43%)
Jan 22, 2010 1.959 2.140 1.929 2.104 508,684 +0.16(+8.38%)
Jan 21, 2010 2.043 2.067 1.881 1.941 339,476 -0.08(-3.88%)
Jan 20, 2010 2.031 2.067 1.995 2.019 66,561 -0.04(-1.76%)
Jan 19, 2010 2.079 2.140 2.002 2.055 322,972 -0.02(-1.16%)
Jan 15, 2010 1.959 2.079 2.079 2.079 528,910 +0.10(+4.86%)
Jan 14, 2010 2.019 2.019 1.905 1.983 252,217 -0.01(-0.60%)
Jan 13, 2010 2.013 2.013 1.941 1.995 148,089 +0.02(+0.91%)
Jan 12, 2010 2.037 2.049 1.971 1.977 170,757 -0.06(-2.96%)
Jan 11, 2010 2.079 2.079 2.019 2.037 133,035 -0.02(-0.88%)
Jan 08, 2010 2.025 2.079 1.959 2.055 223,912 +0.03(+1.49%)
Jan 07, 2010 1.850 2.025 1.820 2.025 280,234 +0.12(+6.33%)
Jan 06, 2010 1.977 2.019 1.875 1.905 532,467 -0.10(-5.10%)
Jan 05, 2010 2.110 2.128 1.995 2.007 338,233 -0.07(-3.48%)
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.