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 31, 2012 0.7586 0.8320 0.7341 0.8198 333,944 +0.06(+8.06%)
May 30, 2012 0.8197 0.8259 0.7464 0.7586 109,096 -0.07(-8.15%)
May 29, 2012 0.7892 0.8993 0.7892 0.8259 94,721 +0.05(+6.30%)
May 25, 2012 0.7953 0.8687 0.7647 0.7770 95,024 -0.01(-1.55%)
May 24, 2012 0.8014 0.8014 0.7525 0.7892 52,629 -0.01(-1.53%)
May 23, 2012 0.7464 0.8198 0.6974 0.8014 194,456 +0.04(+5.65%)
May 22, 2012 0.7402 0.8137 0.7341 0.7586 102,239 +0.01(+1.64%)
May 21, 2012 0.7586 0.7770 0.7280 0.7464 107,195 +0.00(+0.00%)
May 18, 2012 0.7097 0.7555 0.7097 0.7464 134,559 +0.01(+0.83%)
May 17, 2012 0.7892 0.7892 0.7097 0.7402 169,641 -0.05(-6.20%)
May 16, 2012 0.8442 0.8504 0.7586 0.7892 206,818 -0.05(-5.84%)
May 15, 2012 0.8198 0.8687 0.7892 0.8381 159,964 +0.01(+1.48%)
May 14, 2012 0.8748 0.8748 0.8014 0.8259 181,709 -0.07(-7.53%)
May 11, 2012 0.9054 0.9666 0.8504 0.8932 106,667 -0.02(-2.67%)
May 10, 2012 0.9177 0.9482 0.8871 0.9177 183,939 +0.02(+2.04%)
May 09, 2012 0.8932 0.9238 0.8748 0.8993 56,548 +0.00(+0.00%)
May 08, 2012 0.8748 0.9054 0.8626 0.8993 161,622 +0.02(+2.80%)
May 07, 2012 0.8626 0.9115 0.8626 0.8748 121,718 +0.01(+1.42%)
May 04, 2012 0.8993 0.9391 0.8442 0.8626 202,466 -0.05(-5.37%)
May 03, 2012 0.9421 0.9544 0.8810 0.9115 207,819 -0.04(-3.87%)
May 02, 2012 0.9115 0.9666 0.8871 0.9482 100,784 +0.03(+3.33%)
May 01, 2012 0.9666 0.9783 0.9177 0.9177 168,518 -0.04(-4.46%)
Apr 30, 2012 0.9972 1.022 0.9605 0.9605 88,631 -0.04(-3.68%)
Apr 27, 2012 0.9972 1.009 0.9911 0.9972 74,647 +0.00(+0.00%)
Apr 26, 2012 0.9911 1.016 0.9788 0.9972 70,053 +0.00(+0.00%)
Apr 25, 2012 0.9788 1.022 0.9727 0.9972 72,674 +0.03(+3.16%)
Apr 24, 2012 0.9360 0.9666 0.9299 0.9666 296,914 +0.02(+2.60%)
Apr 23, 2012 0.9421 0.9605 0.9177 0.9421 270,301 -0.02(-2.53%)
Apr 20, 2012 0.9788 0.9850 0.9421 0.9666 149,416 +0.03(+3.27%)
Apr 19, 2012 0.9360 0.9850 0.9360 0.9360 118,026 +0.00(+0.00%)
Apr 18, 2012 0.9727 1.046 0.9299 0.9360 173,862 -0.05(-4.97%)
Apr 17, 2012 1.003 1.009 0.9360 0.9850 203,734 +0.01(+1.26%)
Apr 16, 2012 0.9238 0.9788 0.9115 0.9727 79,047 +0.06(+6.71%)
Apr 13, 2012 0.9788 0.9788 0.9115 0.9115 148,978 -0.05(-5.10%)
Apr 12, 2012 0.9482 0.9788 0.9177 0.9605 567,579 +0.01(+1.29%)
Apr 11, 2012 0.9482 0.9850 0.9421 0.9482 195,028 +0.02(+1.97%)
Apr 10, 2012 0.9727 0.9917 0.9177 0.9299 180,047 -0.04(-3.80%)
Apr 09, 2012 1.003 1.046 0.9666 0.9666 130,265 -0.08(-7.60%)
Apr 05, 2012 1.009 1.107 0.9850 1.046 136,778 +0.02(+2.40%)
Apr 04, 2012 1.046 1.046 1.009 1.022 238,734 -0.04(-4.02%)
Apr 03, 2012 1.058 1.132 1.052 1.064 535,595 +0.00(+0.00%)
Apr 02, 2012 1.040 1.089 1.040 1.064 188,529 +0.02(+1.75%)
Mar 30, 2012 1.058 1.077 1.040 1.046 175,428 +0.01(+0.59%)
Mar 29, 2012 1.040 1.064 1.016 1.040 53,861 -0.01(-1.16%)
Mar 28, 2012 1.052 1.077 1.052 1.052 119,184 +0.00(+0.00%)
Mar 27, 2012 1.083 1.120 1.052 1.052 231,826 -0.02(-2.27%)
Mar 26, 2012 1.089 1.089 1.052 1.077 108,587 +0.01(+0.57%)
Mar 23, 2012 1.016 1.077 1.009 1.071 91,189 +0.06(+6.06%)
Mar 22, 2012 1.052 1.095 1.003 1.009 74,454 -0.07(-6.78%)
Mar 21, 2012 1.058 1.089 1.034 1.083 242,402 +0.04(+3.51%)
Mar 20, 2012 1.046 1.058 1.009 1.046 121,512 +0.04(+3.64%)
Mar 19, 2012 0.9911 1.031 0.9911 1.009 127,467 +0.02(+2.48%)
Mar 16, 2012 1.064 1.064 0.9788 0.9850 385,138 -0.05(-4.73%)
Mar 15, 2012 1.040 1.071 1.022 1.034 72,249 -0.01(-1.17%)
Mar 14, 2012 1.064 1.064 1.005 1.046 83,197 -0.02(-2.29%)
Mar 13, 2012 1.040 1.071 0.9850 1.071 177,203 +0.02(+2.34%)
Mar 12, 2012 1.016 1.064 1.009 1.046 81,437 +0.03(+3.01%)
Mar 09, 2012 0.9666 1.046 0.9605 1.016 111,790 +0.04(+4.40%)
Mar 08, 2012 0.9727 0.9972 0.9421 0.9727 77,434 -0.01(-0.63%)
Mar 07, 2012 0.9360 1.064 0.9238 0.9788 138,855 +0.06(+5.96%)
Mar 06, 2012 0.9238 0.9788 0.9177 0.9238 84,325 -0.02(-2.58%)
Mar 05, 2012 0.9421 0.9911 0.9054 0.9482 67,909 +0.01(+1.31%)
Mar 02, 2012 1.009 1.058 0.9299 0.9360 177,546 -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.