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

Entravision Communications Corp (NY: EVC )

2.130 +0.050 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2012 0.7577 0.8310 0.7333 0.8188 334,333 +0.06(+8.06%)
May 30, 2012 0.8188 0.8249 0.7455 0.7577 109,223 -0.07(-8.15%)
May 29, 2012 0.7883 0.8983 0.7883 0.8249 94,831 +0.05(+6.30%)
May 25, 2012 0.7944 0.8677 0.7638 0.7760 95,134 -0.01(-1.55%)
May 24, 2012 0.8005 0.8005 0.7516 0.7883 52,690 -0.01(-1.53%)
May 23, 2012 0.7455 0.8188 0.6966 0.8005 194,682 +0.04(+5.65%)
May 22, 2012 0.7394 0.8127 0.7333 0.7577 102,358 +0.01(+1.64%)
May 21, 2012 0.7577 0.7760 0.7272 0.7455 107,320 +0.00(+0.00%)
May 18, 2012 0.7088 0.7547 0.7088 0.7455 134,716 +0.01(+0.83%)
May 17, 2012 0.7883 0.7883 0.7088 0.7394 169,839 -0.05(-6.20%)
May 16, 2012 0.8433 0.8494 0.7577 0.7883 207,059 -0.05(-5.84%)
May 15, 2012 0.8188 0.8677 0.7883 0.8372 160,151 +0.01(+1.48%)
May 14, 2012 0.8738 0.8738 0.8005 0.8249 181,921 -0.07(-7.53%)
May 11, 2012 0.9044 0.9655 0.8494 0.8921 106,791 -0.02(-2.67%)
May 10, 2012 0.9166 0.9471 0.8860 0.9166 184,153 +0.02(+2.04%)
May 09, 2012 0.8921 0.9227 0.8738 0.8983 56,614 +0.00(+0.00%)
May 08, 2012 0.8738 0.9044 0.8616 0.8983 161,810 +0.02(+2.80%)
May 07, 2012 0.8616 0.9105 0.8616 0.8738 121,860 +0.01(+1.42%)
May 04, 2012 0.8983 0.9380 0.8433 0.8616 202,701 -0.05(-5.37%)
May 03, 2012 0.9410 0.9533 0.8799 0.9105 208,061 -0.04(-3.87%)
May 02, 2012 0.9105 0.9655 0.8860 0.9471 100,901 +0.03(+3.33%)
May 01, 2012 0.9655 0.9771 0.9166 0.9166 168,714 -0.04(-4.46%)
Apr 30, 2012 0.9960 1.020 0.9594 0.9594 88,734 -0.04(-3.68%)
Apr 27, 2012 0.9960 1.008 0.9899 0.9960 74,734 +0.00(+0.00%)
Apr 26, 2012 0.9899 1.014 0.9777 0.9960 70,135 +0.00(+0.00%)
Apr 25, 2012 0.9777 1.020 0.9716 0.9960 72,758 +0.03(+3.16%)
Apr 24, 2012 0.9349 0.9655 0.9288 0.9655 297,260 +0.02(+2.60%)
Apr 23, 2012 0.9410 0.9594 0.9166 0.9410 270,616 -0.02(-2.53%)
Apr 20, 2012 0.9777 0.9838 0.9410 0.9655 149,590 +0.03(+3.27%)
Apr 19, 2012 0.9349 0.9838 0.9349 0.9349 118,163 +0.00(+0.00%)
Apr 18, 2012 0.9716 1.045 0.9288 0.9349 174,064 -0.05(-4.97%)
Apr 17, 2012 1.002 1.008 0.9349 0.9838 203,971 +0.01(+1.26%)
Apr 16, 2012 0.9227 0.9777 0.9105 0.9716 79,139 +0.06(+6.71%)
Apr 13, 2012 0.9777 0.9777 0.9105 0.9105 149,152 -0.05(-5.10%)
Apr 12, 2012 0.9471 0.9777 0.9166 0.9594 568,240 +0.01(+1.29%)
Apr 11, 2012 0.9471 0.9838 0.9410 0.9471 195,255 +0.02(+1.97%)
Apr 10, 2012 0.9716 0.9905 0.9166 0.9288 180,257 -0.04(-3.80%)
Apr 09, 2012 1.002 1.045 0.9655 0.9655 130,417 -0.08(-7.60%)
Apr 05, 2012 1.008 1.106 0.9838 1.045 136,937 +0.02(+2.39%)
Apr 04, 2012 1.045 1.045 1.008 1.020 239,012 -0.04(-4.02%)
Apr 03, 2012 1.057 1.130 1.051 1.063 536,218 +0.00(+0.00%)
Apr 02, 2012 1.039 1.088 1.039 1.063 188,748 +0.02(+1.76%)
Mar 30, 2012 1.057 1.075 1.039 1.045 175,632 +0.01(+0.59%)
Mar 29, 2012 1.039 1.063 1.014 1.039 53,924 -0.01(-1.16%)
Mar 28, 2012 1.051 1.075 1.051 1.051 119,323 +0.00(+0.00%)
Mar 27, 2012 1.082 1.118 1.051 1.051 232,096 -0.02(-2.27%)
Mar 26, 2012 1.088 1.088 1.051 1.075 108,714 +0.01(+0.57%)
Mar 23, 2012 1.014 1.075 1.008 1.069 91,295 +0.06(+6.06%)
Mar 22, 2012 1.051 1.094 1.002 1.008 74,540 -0.07(-6.78%)
Mar 21, 2012 1.057 1.088 1.033 1.082 242,684 +0.04(+3.51%)
Mar 20, 2012 1.045 1.057 1.008 1.045 121,654 +0.04(+3.64%)
Mar 19, 2012 0.9899 1.030 0.9899 1.008 127,615 +0.02(+2.48%)
Mar 16, 2012 1.063 1.063 0.9777 0.9838 385,587 -0.05(-4.73%)
Mar 15, 2012 1.039 1.069 1.020 1.033 72,333 -0.01(-1.17%)
Mar 14, 2012 1.063 1.063 1.004 1.045 83,294 -0.02(-2.29%)
Mar 13, 2012 1.039 1.069 0.9838 1.069 177,409 +0.02(+2.34%)
Mar 12, 2012 1.014 1.063 1.008 1.045 81,532 +0.03(+3.01%)
Mar 09, 2012 0.9655 1.045 0.9594 1.014 111,920 +0.04(+4.40%)
Mar 08, 2012 0.9716 0.9960 0.9410 0.9716 77,524 -0.01(-0.63%)
Mar 07, 2012 0.9349 1.063 0.9227 0.9777 139,017 +0.05(+5.96%)
Mar 06, 2012 0.9227 0.9777 0.9166 0.9227 84,423 -0.02(-2.58%)
Mar 05, 2012 0.9410 0.9899 0.9044 0.9471 67,988 +0.01(+1.31%)
Mar 02, 2012 1.008 1.057 0.9288 0.9349 177,753 -0.06(-6.13%)
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.