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 1.187 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.