Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Entravision Communications Corp
(NY:
EVC
)
2.160
-0.010 (-0.46%)
Official Closing Price
Updated: 7:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
1.766
1.781
1.718
1.766
44,851
+0.04(+2.09%)
May 27, 2010
1.706
1.730
1.658
1.730
100,559
+0.09(+5.51%)
May 26, 2010
1.652
1.694
1.549
1.639
82,024
-0.01(-0.37%)
May 25, 2010
1.627
1.706
1.597
1.645
85,199
-0.09(-5.21%)
May 24, 2010
1.603
1.736
1.603
1.736
104,539
+0.13(+8.27%)
May 21, 2010
1.555
1.621
1.392
1.603
161,961
+0.02(+1.14%)
May 20, 2010
1.588
1.652
1.567
1.585
650,697
-0.13(-7.72%)
May 19, 2010
1.772
1.772
1.658
1.718
248,400
-0.02(-1.04%)
May 18, 2010
1.899
1.899
1.718
1.736
148,904
-0.11(-6.19%)
May 17, 2010
1.778
1.869
1.664
1.850
241,727
+0.04(+2.33%)
May 14, 2010
1.808
1.869
1.754
1.808
93,285
-0.09(-4.76%)
May 13, 2010
1.929
1.953
1.875
1.899
129,004
+0.01(+0.64%)
May 12, 2010
1.844
1.935
1.784
1.887
252,707
+0.10(+5.74%)
May 11, 2010
1.832
1.844
1.772
1.784
118,014
+0.08(+4.96%)
May 10, 2010
1.724
1.730
1.682
1.700
194,102
+0.04(+2.55%)
May 07, 2010
1.802
1.802
1.621
1.658
316,971
-0.14(-8.03%)
May 06, 2010
1.862
1.875
1.688
1.802
304,564
-0.05(-2.92%)
May 05, 2010
1.875
1.875
1.830
1.856
365,966
-0.05(-2.53%)
May 04, 2010
1.941
2.013
1.850
1.905
303,592
-0.06(-3.07%)
May 03, 2010
1.953
2.061
1.893
1.965
336,828
+0.03(+1.56%)
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%)
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
.