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

Entravision Communications Corp (NY: EVC )

2.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2010 2.019 2.043 1.832 1.935 321,850 -0.06(-3.02%)
Apr 29, 2010 2.098 2.098 1.947 1.995 392,078 -0.09(-4.34%)
Apr 28, 2010 2.049 2.092 1.935 2.086 357,497 +0.04(+1.76%)
Apr 27, 2010 2.037 2.073 1.989 2.049 252,878 -0.02(-0.87%)
Apr 26, 2010 1.971 2.092 1.965 2.067 323,109 +0.07(+3.31%)
Apr 23, 2010 2.031 2.098 1.983 2.001 384,835 -0.04(-2.06%)
Apr 22, 2010 2.007 2.049 1.971 2.043 309,653 +0.02(+1.19%)
Apr 21, 2010 2.067 2.067 2.001 2.019 311,167 -0.02(-1.18%)
Apr 20, 2010 2.037 2.061 2.001 2.043 67,500 +0.01(+0.30%)
Apr 19, 2010 1.977 2.079 1.977 2.037 221,316 -0.04(-1.74%)
Apr 16, 2010 2.061 2.086 1.995 2.073 132,589 -0.02(-0.86%)
Apr 15, 2010 2.001 2.104 2.001 2.092 525,476 +0.09(+4.52%)
Apr 14, 2010 1.923 2.073 1.923 2.001 373,691 +0.09(+4.73%)
Apr 13, 2010 1.875 1.935 1.862 1.911 164,513 +0.00(+0.00%)
Apr 12, 2010 1.899 1.923 1.796 1.911 153,208 -0.02(-0.94%)
Apr 09, 2010 1.875 1.929 1.875 1.929 81,392 +0.03(+1.59%)
Apr 08, 2010 1.820 1.947 1.814 1.899 270,618 +0.05(+2.61%)
Apr 07, 2010 1.802 1.850 1.796 1.850 153,178 +0.07(+3.72%)
Apr 06, 2010 1.784 1.826 1.748 1.784 100,026 -0.01(-0.34%)
Apr 05, 2010 1.682 1.802 1.682 1.790 146,366 +0.11(+6.83%)
Apr 01, 2010 1.670 1.676 1.676 1.676 96,557 +0.01(+0.72%)
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%)
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.