Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 1.187 1.228 1.146 1.152 138,696 -0.04(-2.97%)
May 23, 2011 1.170 1.246 1.146 1.187 175,170 -0.01(-0.49%)
May 20, 2011 1.234 1.240 1.175 1.193 395,698 -0.05(-4.24%)
May 19, 2011 1.240 1.269 1.205 1.246 120,514 +0.02(+1.92%)
May 18, 2011 1.246 1.252 1.199 1.222 103,412 -0.02(-1.89%)
May 17, 2011 1.181 1.287 1.181 1.246 83,906 +0.05(+4.43%)
May 16, 2011 1.205 1.228 1.175 1.193 187,642 -0.02(-1.93%)
May 13, 2011 1.228 1.275 1.199 1.217 133,005 -0.01(-0.48%)
May 12, 2011 1.264 1.264 1.205 1.222 495,455 -0.04(-2.80%)
May 11, 2011 1.316 1.316 1.258 1.258 190,261 -0.07(-5.31%)
May 10, 2011 1.340 1.358 1.281 1.328 90,215 +0.00(+0.00%)
May 09, 2011 1.299 1.346 1.281 1.328 80,554 +0.03(+2.26%)
May 06, 2011 1.287 1.358 1.252 1.299 150,473 +0.04(+2.79%)
May 05, 2011 1.311 1.375 1.264 1.264 128,161 -0.03(-2.27%)
May 04, 2011 1.334 1.392 1.275 1.293 255,197 -0.04(-2.65%)
May 03, 2011 1.305 1.375 1.305 1.328 128,116 +0.02(+1.80%)
May 02, 2011 1.328 1.328 1.305 1.305 99,029 -0.08(-5.93%)
Apr 29, 2011 1.381 1.387 1.334 1.387 188,979 +0.01(+0.43%)
Apr 28, 2011 1.346 1.381 1.346 1.381 193,066 +0.03(+2.17%)
Apr 27, 2011 1.369 1.369 1.322 1.352 120,803 -0.02(-1.71%)
Apr 26, 2011 1.375 1.381 1.352 1.375 185,178 +0.00(+0.00%)
Apr 25, 2011 1.375 1.404 1.352 1.375 170,590 -0.01(-0.85%)
Apr 21, 2011 1.393 1.405 1.369 1.387 95,500 +0.01(+0.43%)
Apr 20, 2011 1.411 1.422 1.328 1.381 186,689 -0.02(-1.26%)
Apr 19, 2011 1.352 1.405 1.346 1.399 164,360 +0.06(+4.39%)
Apr 18, 2011 1.311 1.358 1.293 1.340 216,534 +0.00(+0.00%)
Apr 15, 2011 1.363 1.375 1.322 1.340 276,146 -0.02(-1.72%)
Apr 14, 2011 1.305 1.411 1.305 1.363 206,750 +0.04(+2.65%)
Apr 13, 2011 1.416 1.416 1.305 1.328 179,087 -0.08(-5.83%)
Apr 12, 2011 1.469 1.481 1.393 1.411 119,428 -0.06(-4.38%)
Apr 11, 2011 1.440 1.487 1.428 1.475 144,512 +0.03(+2.03%)
Apr 08, 2011 1.569 1.569 1.416 1.446 331,704 -0.11(-6.82%)
Apr 07, 2011 1.616 1.634 1.552 1.552 142,310 -0.06(-3.65%)
Apr 06, 2011 1.616 1.622 1.557 1.610 184,176 -0.01(-0.36%)
Apr 05, 2011 1.599 1.616 1.593 1.616 373,294 +0.01(+0.37%)
Apr 04, 2011 1.604 1.616 1.557 1.610 127,113 +0.01(+0.37%)
Apr 01, 2011 1.616 1.616 1.569 1.604 320,353 +0.01(+0.74%)
Mar 31, 2011 1.575 1.616 1.540 1.593 395,485 +0.01(+0.37%)
Mar 30, 2011 1.434 1.593 1.434 1.587 502,062 +0.16(+11.11%)
Mar 29, 2011 1.434 1.434 1.393 1.428 109,990 -0.01(-0.41%)
Mar 28, 2011 1.411 1.440 1.381 1.434 344,305 +0.04(+2.52%)
Mar 25, 2011 1.346 1.422 1.340 1.399 151,223 +0.06(+4.85%)
Mar 24, 2011 1.322 1.352 1.316 1.334 107,317 +0.03(+2.25%)
Mar 23, 2011 1.293 1.322 1.252 1.305 230,221 +0.01(+0.45%)
Mar 22, 2011 1.334 1.340 1.281 1.299 99,466 -0.04(-2.64%)
Mar 21, 2011 1.311 1.340 1.299 1.334 117,770 +0.05(+4.13%)
Mar 18, 2011 1.217 1.287 1.211 1.281 719,206 +0.08(+6.86%)
Mar 17, 2011 1.234 1.275 1.181 1.199 364,654 -0.01(-0.97%)
Mar 16, 2011 1.258 1.269 1.199 1.211 320,026 -0.05(-3.74%)
Mar 15, 2011 1.234 1.272 1.234 1.258 466,320 -0.01(-0.93%)
Mar 14, 2011 1.246 1.287 1.234 1.269 534,087 +0.00(+0.00%)
Mar 11, 2011 1.269 1.293 1.258 1.269 546,688 +0.01(+0.47%)
Mar 10, 2011 1.287 1.290 1.252 1.264 393,964 -0.05(-3.59%)
Mar 09, 2011 1.322 1.322 1.275 1.311 280,558 -0.02(-1.76%)
Mar 08, 2011 1.287 1.334 1.287 1.334 661,700 +0.04(+2.71%)
Mar 07, 2011 1.311 1.328 1.299 1.299 349,592 -0.01(-0.45%)
Mar 04, 2011 1.305 1.311 1.275 1.305 168,485 +0.01(+0.45%)
Mar 03, 2011 1.346 1.346 1.250 1.299 1,000,305 -0.07(-5.15%)
Mar 02, 2011 1.422 1.422 1.322 1.369 116,379 -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.