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 -0.010 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Aug 29, 2008 1.993 2.005 1.884 1.927 0 -0.08(-4.19%)
Aug 28, 2008 1.921 2.017 1.908 2.011 431,188 +0.10(+5.03%)
Aug 27, 2008 1.884 1.957 1.884 1.915 304,715 +0.01(+0.63%)
Aug 26, 2008 1.860 1.924 1.842 1.902 268,790 +0.04(+1.94%)
Aug 25, 2008 1.921 1.927 1.836 1.866 374,408 -0.07(-3.73%)
Aug 22, 2008 1.884 1.975 1.884 1.939 540,247 +0.07(+3.87%)
Aug 21, 2008 1.902 1.908 1.848 1.866 612,117 -0.04(-1.90%)
Aug 20, 2008 1.957 1.999 1.899 1.902 687,948 -0.05(-2.47%)
Aug 19, 2008 2.125 2.131 1.933 1.951 352,980 -0.23(-10.50%)
Aug 18, 2008 2.143 2.179 1.999 2.179 564,217 +0.04(+1.69%)
Aug 15, 2008 2.179 2.179 2.077 2.143 0 -0.04(-1.66%)
Aug 14, 2008 2.077 2.191 2.077 2.179 345,384 +0.08(+3.72%)
Aug 13, 2008 2.053 2.137 2.047 2.101 723,127 +0.05(+2.35%)
Aug 12, 2008 2.113 2.203 2.041 2.053 1,446,905 -0.08(-3.94%)
Aug 11, 2008 1.794 2.155 1.794 2.137 820,609 +0.34(+18.73%)
Aug 08, 2008 1.782 1.842 1.764 1.800 551,957 +0.01(+0.67%)
Aug 07, 2008 1.776 1.924 1.613 1.788 1,696,466 -0.05(-2.62%)
Aug 06, 2008 1.818 1.866 1.812 1.836 795,968 +0.02(+0.99%)
Aug 05, 2008 1.866 1.884 1.794 1.818 718,944 -0.01(-0.33%)
Aug 04, 2008 1.878 1.878 1.806 1.824 448,776 -0.06(-3.20%)
Aug 01, 2008 1.908 1.963 1.764 1.884 763,828 -0.02(-0.95%)
Jul 31, 2008 1.878 1.963 1.878 1.902 596,957 +0.00(+0.00%)
Jul 30, 2008 1.951 1.969 1.872 1.902 840,162 -0.04(-1.86%)
Jul 29, 2008 1.939 1.987 1.902 1.939 1,105,208 +0.00(+0.00%)
Jul 28, 2008 1.915 1.987 1.886 1.939 771,516 +0.01(+0.62%)
Jul 25, 2008 1.951 1.969 1.902 1.927 595,201 +0.00(+0.00%)
Jul 24, 2008 1.915 1.969 1.908 1.927 613,278 +0.01(+0.63%)
Jul 23, 2008 1.975 1.993 1.915 1.915 1,232,050 -0.06(-3.05%)
Jul 22, 2008 1.981 2.071 1.902 1.975 1,085,967 -0.01(-0.61%)
Jul 21, 2008 1.975 2.017 1.945 1.987 434,749 +0.02(+1.23%)
Jul 18, 2008 1.969 2.011 1.896 1.963 676,227 +0.01(+0.31%)
Jul 17, 2008 2.071 2.083 1.915 1.957 1,276,628 -0.11(-5.52%)
Jul 16, 2008 2.077 2.131 2.029 2.071 868,678 +0.01(+0.29%)
Jul 15, 2008 2.059 2.131 2.035 2.065 547,988 -0.05(-2.28%)
Jul 14, 2008 2.131 2.131 2.059 2.113 561,889 +0.00(+0.00%)
Jul 11, 2008 2.083 2.137 2.042 2.113 490,883 +0.01(+0.29%)
Jul 10, 2008 2.035 2.402 2.035 2.107 862,484 +0.08(+3.86%)
Jul 09, 2008 2.095 2.107 2.017 2.029 390,578 -0.06(-2.88%)
Jul 08, 2008 2.011 2.101 1.951 2.089 714,797 +0.10(+4.83%)
Jul 07, 2008 2.047 2.059 1.957 1.993 508,348 -0.04(-1.78%)
Jul 04, 2008 2.065 2.101 1.957 2.029 439,852 +0.00(+0.00%)
Jul 03, 2008 2.065 2.101 1.957 2.029 439,852 +0.02(+0.90%)
Jul 02, 2008 2.348 2.408 2.011 2.011 1,026,810 -0.34(-14.58%)
Jul 01, 2008 2.384 2.432 2.276 2.354 443,424 -0.07(-2.74%)
Jun 30, 2008 2.360 2.505 2.318 2.420 895,533 +0.07(+2.81%)
Jun 27, 2008 2.354 2.396 2.203 2.354 1,238,077 +0.00(+0.00%)
Jun 26, 2008 2.396 2.432 2.336 2.354 676,472 -0.08(-3.46%)
Jun 25, 2008 2.444 2.523 2.414 2.438 454,003 -0.02(-0.74%)
Jun 24, 2008 2.529 2.547 2.438 2.456 426,293 -0.09(-3.55%)
Jun 23, 2008 2.589 2.649 2.541 2.547 451,771 -0.03(-1.17%)
Jun 20, 2008 2.757 2.757 2.547 2.577 823,735 -0.19(-6.75%)
Jun 19, 2008 2.757 2.830 2.697 2.763 324,467 -0.01(-0.22%)
Jun 18, 2008 2.830 2.830 2.667 2.769 439,162 -0.07(-2.34%)
Jun 17, 2008 2.842 2.902 2.830 2.836 662,356 -0.04(-1.46%)
Jun 16, 2008 2.872 2.914 2.824 2.878 725,430 +0.00(+0.00%)
Jun 13, 2008 2.824 2.980 2.824 2.878 887,826 +0.08(+2.80%)
Jun 12, 2008 2.685 2.836 2.685 2.800 512,703 +0.10(+3.79%)
Jun 11, 2008 2.757 2.812 2.637 2.697 727,653 -0.07(-2.61%)
Jun 10, 2008 2.787 2.830 2.703 2.769 604,262 +0.04(+1.55%)
Jun 09, 2008 2.890 2.890 2.709 2.727 791,085 -0.11(-3.82%)
Jun 06, 2008 3.347 3.347 2.685 2.836 1,809,506 -0.64(-18.51%)
Jun 05, 2008 3.299 3.498 3.299 3.480 805,383 +0.18(+5.47%)
Jun 04, 2008 3.263 3.329 3.227 3.299 490,843 +0.03(+0.92%)
Jun 03, 2008 3.281 3.353 3.251 3.269 988,483 -0.01(-0.37%)
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.