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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 24, 2011 1.189 1.230 1.147 1.153 138,535 -0.04(-2.97%)
May 23, 2011 1.171 1.247 1.147 1.189 174,966 -0.01(-0.49%)
May 20, 2011 1.236 1.242 1.177 1.194 395,237 -0.05(-4.24%)
May 19, 2011 1.242 1.271 1.206 1.247 120,374 +0.02(+1.92%)
May 18, 2011 1.247 1.253 1.200 1.224 103,292 -0.02(-1.89%)
May 17, 2011 1.183 1.289 1.183 1.247 83,808 +0.05(+4.43%)
May 16, 2011 1.206 1.230 1.177 1.194 187,424 -0.02(-1.93%)
May 13, 2011 1.230 1.277 1.200 1.218 132,850 -0.01(-0.48%)
May 12, 2011 1.265 1.265 1.206 1.224 494,879 -0.04(-2.80%)
May 11, 2011 1.318 1.318 1.259 1.259 190,039 -0.07(-5.31%)
May 10, 2011 1.342 1.359 1.283 1.330 90,110 +0.00(+0.00%)
May 09, 2011 1.300 1.347 1.283 1.330 80,460 +0.03(+2.26%)
May 06, 2011 1.289 1.359 1.253 1.300 150,298 +0.04(+2.79%)
May 05, 2011 1.312 1.377 1.265 1.265 128,012 -0.03(-2.27%)
May 04, 2011 1.336 1.394 1.277 1.294 254,900 -0.04(-2.66%)
May 03, 2011 1.306 1.377 1.306 1.330 127,967 +0.02(+1.80%)
May 02, 2011 1.330 1.330 1.306 1.306 98,914 -0.08(-5.93%)
Apr 29, 2011 1.383 1.389 1.336 1.389 188,760 +0.01(+0.43%)
Apr 28, 2011 1.347 1.383 1.347 1.383 192,842 +0.03(+2.17%)
Apr 27, 2011 1.371 1.371 1.324 1.353 120,663 -0.02(-1.71%)
Apr 26, 2011 1.377 1.383 1.353 1.377 184,963 +0.00(+0.00%)
Apr 25, 2011 1.377 1.405 1.353 1.377 170,391 -0.01(-0.85%)
Apr 21, 2011 1.395 1.406 1.371 1.389 95,389 +0.01(+0.43%)
Apr 20, 2011 1.412 1.424 1.330 1.383 186,472 -0.02(-1.26%)
Apr 19, 2011 1.353 1.406 1.347 1.400 164,169 +0.06(+4.39%)
Apr 18, 2011 1.312 1.359 1.294 1.342 216,282 +0.00(+0.00%)
Apr 15, 2011 1.365 1.377 1.324 1.342 275,825 -0.02(-1.72%)
Apr 14, 2011 1.306 1.412 1.306 1.365 206,510 +0.04(+2.65%)
Apr 13, 2011 1.418 1.418 1.306 1.330 178,879 -0.08(-5.83%)
Apr 12, 2011 1.471 1.483 1.395 1.412 119,290 -0.06(-4.38%)
Apr 11, 2011 1.442 1.489 1.430 1.477 144,344 +0.03(+2.03%)
Apr 08, 2011 1.571 1.571 1.418 1.447 331,318 -0.11(-6.82%)
Apr 07, 2011 1.618 1.636 1.553 1.553 142,145 -0.06(-3.65%)
Apr 06, 2011 1.618 1.624 1.559 1.612 183,962 -0.01(-0.36%)
Apr 05, 2011 1.600 1.618 1.595 1.618 372,860 +0.01(+0.36%)
Apr 04, 2011 1.606 1.618 1.559 1.612 126,965 +0.01(+0.37%)
Apr 01, 2011 1.618 1.618 1.571 1.606 319,980 +0.01(+0.74%)
Mar 31, 2011 1.577 1.618 1.542 1.595 395,025 +0.01(+0.37%)
Mar 30, 2011 1.436 1.595 1.436 1.589 501,479 +0.16(+11.11%)
Mar 29, 2011 1.436 1.436 1.395 1.430 109,862 -0.01(-0.41%)
Mar 28, 2011 1.412 1.442 1.383 1.436 343,905 +0.04(+2.52%)
Mar 25, 2011 1.347 1.424 1.342 1.400 151,047 +0.06(+4.85%)
Mar 24, 2011 1.324 1.353 1.318 1.336 107,192 +0.03(+2.25%)
Mar 23, 2011 1.294 1.324 1.253 1.306 229,953 +0.01(+0.45%)
Mar 22, 2011 1.336 1.342 1.283 1.300 99,351 -0.04(-2.64%)
Mar 21, 2011 1.312 1.342 1.300 1.336 117,633 +0.05(+4.13%)
Mar 18, 2011 1.218 1.289 1.212 1.283 718,369 +0.08(+6.86%)
Mar 17, 2011 1.236 1.277 1.183 1.200 364,229 -0.01(-0.97%)
Mar 16, 2011 1.259 1.271 1.200 1.212 319,654 -0.05(-3.74%)
Mar 15, 2011 1.236 1.274 1.236 1.259 465,778 -0.01(-0.93%)
Mar 14, 2011 1.247 1.289 1.236 1.271 533,465 +0.00(+0.00%)
Mar 11, 2011 1.271 1.294 1.259 1.271 546,052 +0.01(+0.47%)
Mar 10, 2011 1.289 1.292 1.253 1.265 393,506 -0.05(-3.59%)
Mar 09, 2011 1.324 1.324 1.277 1.312 280,232 -0.02(-1.76%)
Mar 08, 2011 1.289 1.336 1.289 1.336 660,930 +0.04(+2.71%)
Mar 07, 2011 1.312 1.330 1.300 1.300 349,185 -0.01(-0.45%)
Mar 04, 2011 1.306 1.312 1.277 1.306 168,289 +0.01(+0.45%)
Mar 03, 2011 1.347 1.347 1.252 1.300 999,142 -0.07(-5.15%)
Mar 02, 2011 1.424 1.424 1.324 1.371 116,244 -0.06(-4.12%)
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.