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

Entravision Communications Corp (NY: EVC )

1.950 -0.090 (-4.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 1.148 1.154 138,502 -0.04(-2.97%)
May 23, 2011 1.171 1.248 1.148 1.189 174,924 -0.01(-0.49%)
May 20, 2011 1.236 1.242 1.177 1.195 395,142 -0.05(-4.24%)
May 19, 2011 1.242 1.271 1.207 1.248 120,345 +0.02(+1.92%)
May 18, 2011 1.248 1.254 1.201 1.224 103,267 -0.02(-1.89%)
May 17, 2011 1.183 1.289 1.183 1.248 83,788 +0.05(+4.43%)
May 16, 2011 1.207 1.230 1.177 1.195 187,378 -0.02(-1.93%)
May 13, 2011 1.230 1.277 1.201 1.218 132,818 -0.01(-0.48%)
May 12, 2011 1.265 1.265 1.207 1.224 494,759 -0.04(-2.80%)
May 11, 2011 1.318 1.318 1.259 1.259 189,993 -0.07(-5.31%)
May 10, 2011 1.342 1.360 1.283 1.330 90,089 +0.00(+0.00%)
May 09, 2011 1.301 1.348 1.283 1.330 80,441 +0.03(+2.26%)
May 06, 2011 1.289 1.360 1.254 1.301 150,261 +0.04(+2.79%)
May 05, 2011 1.312 1.377 1.265 1.265 127,981 -0.03(-2.27%)
May 04, 2011 1.336 1.394 1.277 1.295 254,839 -0.04(-2.65%)
May 03, 2011 1.307 1.377 1.307 1.330 127,936 +0.02(+1.80%)
May 02, 2011 1.330 1.330 1.307 1.307 98,890 -0.08(-5.93%)
Apr 29, 2011 1.383 1.389 1.336 1.389 188,714 +0.01(+0.43%)
Apr 28, 2011 1.348 1.383 1.348 1.383 192,795 +0.03(+2.17%)
Apr 27, 2011 1.371 1.371 1.324 1.354 120,634 -0.02(-1.71%)
Apr 26, 2011 1.377 1.383 1.354 1.377 184,918 +0.00(+0.00%)
Apr 25, 2011 1.377 1.406 1.354 1.377 170,350 -0.01(-0.85%)
Apr 21, 2011 1.395 1.407 1.371 1.389 95,366 +0.01(+0.43%)
Apr 20, 2011 1.413 1.424 1.330 1.383 186,427 -0.02(-1.26%)
Apr 19, 2011 1.354 1.407 1.348 1.401 164,129 +0.06(+4.39%)
Apr 18, 2011 1.312 1.360 1.295 1.342 216,229 +0.00(+0.00%)
Apr 15, 2011 1.365 1.377 1.324 1.342 275,758 -0.02(-1.72%)
Apr 14, 2011 1.307 1.413 1.307 1.365 206,460 +0.04(+2.65%)
Apr 13, 2011 1.418 1.418 1.307 1.330 178,835 -0.08(-5.83%)
Apr 12, 2011 1.471 1.483 1.395 1.413 119,261 -0.06(-4.38%)
Apr 11, 2011 1.442 1.489 1.430 1.477 144,309 +0.03(+2.03%)
Apr 08, 2011 1.571 1.571 1.418 1.448 331,238 -0.11(-6.82%)
Apr 07, 2011 1.618 1.636 1.554 1.554 142,110 -0.06(-3.65%)
Apr 06, 2011 1.618 1.624 1.560 1.613 183,917 -0.01(-0.36%)
Apr 05, 2011 1.601 1.618 1.595 1.618 372,769 +0.01(+0.37%)
Apr 04, 2011 1.607 1.618 1.560 1.613 126,934 +0.01(+0.37%)
Apr 01, 2011 1.618 1.618 1.571 1.607 319,903 +0.01(+0.74%)
Mar 31, 2011 1.577 1.618 1.542 1.595 394,929 +0.01(+0.37%)
Mar 30, 2011 1.436 1.595 1.436 1.589 501,357 +0.16(+11.11%)
Mar 29, 2011 1.436 1.436 1.395 1.430 109,836 -0.01(-0.41%)
Mar 28, 2011 1.413 1.442 1.383 1.436 343,822 +0.04(+2.52%)
Mar 25, 2011 1.348 1.424 1.342 1.401 151,010 +0.06(+4.85%)
Mar 24, 2011 1.324 1.354 1.318 1.336 107,166 +0.03(+2.25%)
Mar 23, 2011 1.295 1.324 1.254 1.307 229,897 +0.01(+0.45%)
Mar 22, 2011 1.336 1.342 1.283 1.301 99,327 -0.04(-2.64%)
Mar 21, 2011 1.312 1.342 1.301 1.336 117,604 +0.05(+4.13%)
Mar 18, 2011 1.218 1.289 1.212 1.283 718,195 +0.08(+6.86%)
Mar 17, 2011 1.236 1.277 1.183 1.201 364,141 -0.01(-0.97%)
Mar 16, 2011 1.259 1.271 1.201 1.212 319,577 -0.05(-3.74%)
Mar 15, 2011 1.236 1.274 1.236 1.259 465,665 -0.01(-0.93%)
Mar 14, 2011 1.248 1.289 1.236 1.271 533,336 +0.00(+0.00%)
Mar 11, 2011 1.271 1.295 1.259 1.271 545,920 +0.01(+0.47%)
Mar 10, 2011 1.289 1.292 1.254 1.265 393,410 -0.05(-3.59%)
Mar 09, 2011 1.324 1.324 1.277 1.312 280,164 -0.02(-1.76%)
Mar 08, 2011 1.289 1.336 1.289 1.336 660,770 +0.04(+2.72%)
Mar 07, 2011 1.312 1.330 1.301 1.301 349,101 -0.01(-0.45%)
Mar 04, 2011 1.307 1.312 1.277 1.307 168,248 +0.01(+0.45%)
Mar 03, 2011 1.348 1.348 1.252 1.301 998,900 -0.07(-5.15%)
Mar 02, 2011 1.424 1.424 1.324 1.371 116,216 -0.06(-4.11%)
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.