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 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.