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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2012 1.165 1.215 1.103 1.122 294,674 -0.04(-3.24%)
Jan 30, 2012 1.178 1.178 1.084 1.159 110,568 -0.05(-4.14%)
Jan 27, 2012 1.159 1.209 1.009 1.209 383,650 +0.04(+3.76%)
Jan 26, 2012 1.153 1.222 1.128 1.165 349,312 +0.03(+2.76%)
Jan 25, 2012 0.9837 1.147 0.9837 1.134 338,617 +0.12(+11.73%)
Jan 24, 2012 0.9837 1.015 0.9586 1.015 156,203 +0.01(+1.25%)
Jan 23, 2012 0.8960 1.027 0.8897 1.002 150,949 +0.10(+11.11%)
Jan 20, 2012 0.8772 0.9022 0.8709 0.9022 85,821 +0.02(+2.13%)
Jan 19, 2012 0.9147 0.9147 0.8584 0.8834 171,453 -0.01(-1.40%)
Jan 18, 2012 0.8897 0.8960 0.8709 0.8960 111,430 +0.03(+2.88%)
Jan 17, 2012 0.9022 0.9022 0.8521 0.8709 137,904 -0.01(-1.42%)
Jan 13, 2012 0.8584 0.9022 0.8584 0.8834 100,054 +0.02(+2.17%)
Jan 12, 2012 0.8772 0.9147 0.8584 0.8646 91,811 +0.00(+0.00%)
Jan 11, 2012 0.8709 0.8897 0.8521 0.8646 137,234 -0.01(-0.72%)
Jan 10, 2012 0.8834 0.9085 0.8646 0.8709 210,653 +0.01(+0.72%)
Jan 09, 2012 0.8646 0.8772 0.8584 0.8646 189,444 +0.01(+1.47%)
Jan 06, 2012 0.9335 0.9774 0.8458 0.8521 174,023 -0.08(-8.11%)
Jan 05, 2012 0.9461 0.9711 0.9147 0.9273 132,904 -0.03(-3.27%)
Jan 04, 2012 0.9837 1.002 0.9461 0.9586 118,514 -0.02(-1.92%)
Dec 30, 2011 0.9837 1.046 0.9711 0.9774 663,927 -0.06(-6.02%)
Dec 29, 2011 1.053 1.065 0.9962 1.040 242,772 +0.01(+0.61%)
Dec 28, 2011 1.128 1.128 1.002 1.034 225,613 -0.11(-9.34%)
Dec 27, 2011 1.115 1.140 1.093 1.140 96,113 +0.02(+1.68%)
Dec 23, 2011 1.122 1.128 1.090 1.122 58,123 +0.11(+11.18%)
Dec 21, 2011 1.015 1.015 0.9523 1.009 66,843 -0.02(-1.83%)
Dec 20, 2011 1.021 1.046 0.9774 1.028 238,499 +0.05(+5.13%)
Dec 19, 2011 1.078 1.096 0.9586 0.9774 129,654 -0.09(-8.24%)
Dec 16, 2011 1.090 1.090 1.015 1.065 335,221 -0.01(-1.16%)
Dec 15, 2011 1.103 1.103 0.9962 1.078 125,310 -0.01(-0.58%)
Dec 14, 2011 0.9335 1.084 0.9335 1.084 416,745 +0.13(+13.82%)
Dec 13, 2011 0.9945 1.019 0.9282 0.9523 143,552 -0.03(-3.07%)
Dec 12, 2011 1.043 1.049 0.9523 0.9825 197,772 -0.08(-7.91%)
Dec 09, 2011 0.9584 1.115 0.9523 1.067 207,205 +0.10(+10.63%)
Dec 08, 2011 0.9041 0.9704 0.8680 0.9644 157,664 +0.05(+5.96%)
Dec 07, 2011 1.001 1.006 0.8622 0.9102 262,495 -0.13(-12.72%)
Dec 06, 2011 0.9523 1.151 0.9523 1.043 412,190 +0.10(+10.19%)
Dec 05, 2011 0.9463 0.9463 0.9041 0.9463 142,532 +0.03(+3.29%)
Dec 02, 2011 0.8981 0.9162 0.8860 0.9162 65,423 +0.06(+7.04%)
Dec 01, 2011 0.9343 0.9463 0.8318 0.8559 97,412 -0.09(-9.55%)
Nov 30, 2011 0.8860 0.9644 0.8559 0.9463 396,808 +0.15(+18.94%)
Nov 29, 2011 0.7595 0.8017 0.7354 0.7956 100,439 +0.04(+5.60%)
Nov 28, 2011 0.7052 0.8017 0.6932 0.7534 198,945 +0.08(+12.61%)
Nov 25, 2011 0.7112 0.7354 0.6389 0.6691 115,753 -0.05(-6.72%)
Nov 23, 2011 0.7896 0.8077 0.7052 0.7173 119,623 -0.08(-9.85%)
Nov 22, 2011 0.8378 0.8499 0.7836 0.7956 83,530 -0.04(-4.35%)
Nov 21, 2011 0.8921 0.8921 0.8258 0.8318 130,724 -0.08(-9.21%)
Nov 18, 2011 0.8499 0.9343 0.8499 0.9162 113,896 +0.05(+5.56%)
Nov 17, 2011 0.8680 0.9403 0.8077 0.8680 170,649 +0.01(+0.70%)
Nov 16, 2011 0.8921 0.9644 0.8559 0.8619 94,596 -0.04(-4.67%)
Nov 15, 2011 0.8860 0.9162 0.8318 0.9041 133,350 +0.01(+0.67%)
Nov 14, 2011 0.9523 0.9523 0.8860 0.8981 115,283 -0.07(-6.88%)
Nov 11, 2011 0.9102 0.9644 0.9041 0.9644 207,560 +0.07(+7.38%)
Nov 10, 2011 0.9282 0.9282 0.8740 0.8981 140,420 -0.01(-0.67%)
Nov 09, 2011 0.9041 0.9584 0.8921 0.9041 179,426 -0.05(-5.06%)
Nov 08, 2011 0.9463 1.011 0.9162 0.9523 201,256 +0.01(+0.64%)
Nov 07, 2011 0.9704 0.9945 0.8921 0.9463 172,289 -0.02(-1.88%)
Nov 04, 2011 1.115 1.115 0.9523 0.9644 102,238 -0.08(-8.05%)
Nov 03, 2011 1.043 1.109 0.9334 1.049 204,896 +0.07(+7.41%)
Nov 02, 2011 0.9765 1.001 0.9523 0.9765 175,925 +0.05(+5.88%)
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.