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 31, 2012 0.7575 0.8308 0.7331 0.8186 334,414 +0.06(+8.06%)
May 30, 2012 0.8186 0.8247 0.7453 0.7575 109,249 -0.07(-8.15%)
May 29, 2012 0.7881 0.8980 0.7881 0.8247 94,854 +0.05(+6.30%)
May 25, 2012 0.7942 0.8675 0.7636 0.7759 95,157 -0.01(-1.55%)
May 24, 2012 0.8003 0.8003 0.7514 0.7881 52,703 -0.01(-1.53%)
May 23, 2012 0.7453 0.8186 0.6964 0.8003 194,730 +0.04(+5.65%)
May 22, 2012 0.7392 0.8125 0.7331 0.7575 102,382 +0.01(+1.64%)
May 21, 2012 0.7575 0.7759 0.7270 0.7453 107,345 +0.00(+0.00%)
May 18, 2012 0.7087 0.7545 0.7087 0.7453 134,749 +0.01(+0.83%)
May 17, 2012 0.7881 0.7881 0.7087 0.7392 169,880 -0.05(-6.20%)
May 16, 2012 0.8431 0.8492 0.7575 0.7881 207,109 -0.05(-5.84%)
May 15, 2012 0.8186 0.8675 0.7881 0.8369 160,189 +0.01(+1.48%)
May 14, 2012 0.8736 0.8736 0.8003 0.8247 181,965 -0.07(-7.53%)
May 11, 2012 0.9042 0.9652 0.8492 0.8919 106,817 -0.02(-2.67%)
May 10, 2012 0.9164 0.9469 0.8858 0.9164 184,198 +0.02(+2.04%)
May 09, 2012 0.8919 0.9225 0.8736 0.8980 56,628 +0.00(+0.00%)
May 08, 2012 0.8736 0.9042 0.8614 0.8980 161,849 +0.02(+2.80%)
May 07, 2012 0.8614 0.9103 0.8614 0.8736 121,889 +0.01(+1.42%)
May 04, 2012 0.8980 0.9378 0.8431 0.8614 202,750 -0.05(-5.37%)
May 03, 2012 0.9408 0.9530 0.8797 0.9103 208,111 -0.04(-3.87%)
May 02, 2012 0.9103 0.9652 0.8858 0.9469 100,926 +0.03(+3.33%)
May 01, 2012 0.9652 0.9769 0.9164 0.9164 168,755 -0.04(-4.46%)
Apr 30, 2012 0.9958 1.020 0.9591 0.9591 88,755 -0.04(-3.68%)
Apr 27, 2012 0.9958 1.008 0.9897 0.9958 74,752 +0.00(+0.00%)
Apr 26, 2012 0.9897 1.014 0.9775 0.9958 70,152 +0.00(+0.00%)
Apr 25, 2012 0.9775 1.020 0.9714 0.9958 72,776 +0.03(+3.16%)
Apr 24, 2012 0.9347 0.9652 0.9286 0.9652 297,332 +0.02(+2.60%)
Apr 23, 2012 0.9408 0.9591 0.9164 0.9408 270,682 -0.02(-2.53%)
Apr 20, 2012 0.9775 0.9836 0.9408 0.9652 149,627 +0.03(+3.27%)
Apr 19, 2012 0.9347 0.9836 0.9347 0.9347 118,192 +0.00(+0.00%)
Apr 18, 2012 0.9714 1.045 0.9286 0.9347 174,106 -0.05(-4.97%)
Apr 17, 2012 1.002 1.008 0.9347 0.9836 204,021 +0.01(+1.26%)
Apr 16, 2012 0.9225 0.9775 0.9103 0.9714 79,158 +0.06(+6.71%)
Apr 13, 2012 0.9775 0.9775 0.9103 0.9103 149,188 -0.05(-5.10%)
Apr 12, 2012 0.9469 0.9775 0.9164 0.9591 568,377 +0.01(+1.29%)
Apr 11, 2012 0.9469 0.9836 0.9408 0.9469 195,302 +0.02(+1.97%)
Apr 10, 2012 0.9714 0.9903 0.9164 0.9286 180,300 -0.04(-3.80%)
Apr 09, 2012 1.002 1.045 0.9652 0.9652 130,449 -0.08(-7.60%)
Apr 05, 2012 1.008 1.106 0.9836 1.045 136,970 +0.02(+2.40%)
Apr 04, 2012 1.045 1.045 1.008 1.020 239,070 -0.04(-4.02%)
Apr 03, 2012 1.057 1.130 1.051 1.063 536,348 +0.00(+0.00%)
Apr 02, 2012 1.039 1.087 1.039 1.063 188,794 +0.02(+1.75%)
Mar 30, 2012 1.057 1.075 1.039 1.045 175,674 +0.01(+0.59%)
Mar 29, 2012 1.039 1.063 1.014 1.039 53,937 -0.01(-1.16%)
Mar 28, 2012 1.051 1.075 1.051 1.051 119,352 +0.00(+0.00%)
Mar 27, 2012 1.081 1.118 1.051 1.051 232,152 -0.02(-2.27%)
Mar 26, 2012 1.087 1.087 1.051 1.075 108,740 +0.01(+0.57%)
Mar 23, 2012 1.014 1.075 1.008 1.069 91,317 +0.06(+6.06%)
Mar 22, 2012 1.051 1.094 1.002 1.008 74,558 -0.07(-6.78%)
Mar 21, 2012 1.057 1.087 1.032 1.081 242,743 +0.04(+3.51%)
Mar 20, 2012 1.045 1.057 1.008 1.045 121,683 +0.04(+3.64%)
Mar 19, 2012 0.9897 1.029 0.9897 1.008 127,646 +0.02(+2.48%)
Mar 16, 2012 1.063 1.063 0.9775 0.9836 385,680 -0.05(-4.73%)
Mar 15, 2012 1.039 1.069 1.020 1.032 72,350 -0.01(-1.17%)
Mar 14, 2012 1.063 1.063 1.004 1.045 83,314 -0.02(-2.29%)
Mar 13, 2012 1.039 1.069 0.9836 1.069 177,452 +0.02(+2.34%)
Mar 12, 2012 1.014 1.063 1.008 1.045 81,551 +0.03(+3.01%)
Mar 09, 2012 0.9652 1.045 0.9592 1.014 111,947 +0.04(+4.40%)
Mar 08, 2012 0.9714 0.9958 0.9408 0.9714 77,543 -0.01(-0.62%)
Mar 07, 2012 0.9347 1.063 0.9225 0.9775 139,051 +0.05(+5.96%)
Mar 06, 2012 0.9225 0.9775 0.9164 0.9225 84,444 -0.02(-2.58%)
Mar 05, 2012 0.9408 0.9897 0.9042 0.9469 68,004 +0.01(+1.31%)
Mar 02, 2012 1.008 1.057 0.9286 0.9347 177,796 -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.