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

Entravision Communications Corp (NY: EVC )

2.195 -0.055 (-2.44%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 6, 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 (%)
Apr 29, 2011 1.415 1.421 1.367 1.421 184,480 +0.01(+0.43%)
Apr 28, 2011 1.379 1.415 1.379 1.415 188,470 +0.03(+2.17%)
Apr 27, 2011 1.403 1.403 1.355 1.385 117,927 -0.02(-1.71%)
Apr 26, 2011 1.409 1.415 1.385 1.409 180,769 +0.00(+0.00%)
Apr 25, 2011 1.409 1.438 1.385 1.409 166,528 -0.01(-0.85%)
Apr 21, 2011 1.427 1.439 1.403 1.421 93,226 +0.01(+0.43%)
Apr 20, 2011 1.445 1.457 1.361 1.415 182,244 -0.02(-1.26%)
Apr 19, 2011 1.385 1.439 1.379 1.433 160,447 +0.06(+4.39%)
Apr 18, 2011 1.343 1.391 1.325 1.373 211,378 +0.00(+0.00%)
Apr 15, 2011 1.397 1.409 1.355 1.373 269,571 -0.02(-1.72%)
Apr 14, 2011 1.337 1.445 1.337 1.397 201,827 +0.04(+2.65%)
Apr 13, 2011 1.451 1.451 1.337 1.361 174,823 -0.08(-5.83%)
Apr 12, 2011 1.505 1.517 1.427 1.445 116,585 -0.07(-4.38%)
Apr 11, 2011 1.475 1.523 1.463 1.511 141,071 +0.03(+2.03%)
Apr 08, 2011 1.607 1.607 1.451 1.481 323,806 -0.11(-6.82%)
Apr 07, 2011 1.656 1.674 1.589 1.589 138,922 -0.06(-3.65%)
Apr 06, 2011 1.656 1.662 1.595 1.650 179,791 -0.01(-0.36%)
Apr 05, 2011 1.638 1.656 1.632 1.656 364,406 +0.01(+0.36%)
Apr 04, 2011 1.644 1.656 1.595 1.650 124,086 +0.01(+0.37%)
Apr 01, 2011 1.656 1.656 1.607 1.644 312,726 +0.01(+0.74%)
Mar 31, 2011 1.613 1.656 1.577 1.632 386,069 +0.01(+0.37%)
Mar 30, 2011 1.469 1.632 1.469 1.626 490,108 +0.16(+11.11%)
Mar 29, 2011 1.469 1.469 1.427 1.463 107,371 -0.01(-0.41%)
Mar 28, 2011 1.445 1.475 1.415 1.469 336,107 +0.04(+2.52%)
Mar 25, 2011 1.379 1.457 1.373 1.433 147,622 +0.07(+4.85%)
Mar 24, 2011 1.355 1.385 1.349 1.367 104,762 +0.03(+2.25%)
Mar 23, 2011 1.325 1.355 1.282 1.337 224,739 +0.01(+0.45%)
Mar 22, 2011 1.367 1.373 1.312 1.331 97,098 -0.04(-2.64%)
Mar 21, 2011 1.343 1.373 1.331 1.367 114,965 +0.05(+4.13%)
Mar 18, 2011 1.246 1.318 1.240 1.312 702,082 +0.08(+6.86%)
Mar 17, 2011 1.264 1.306 1.210 1.228 355,971 -0.01(-0.97%)
Mar 16, 2011 1.288 1.300 1.228 1.240 312,407 -0.05(-3.74%)
Mar 15, 2011 1.264 1.303 1.264 1.288 455,218 -0.01(-0.93%)
Mar 14, 2011 1.276 1.318 1.264 1.300 521,370 +0.00(+0.00%)
Mar 11, 2011 1.300 1.325 1.288 1.300 533,671 +0.01(+0.47%)
Mar 10, 2011 1.318 1.321 1.282 1.294 384,584 -0.05(-3.59%)
Mar 09, 2011 1.355 1.355 1.306 1.343 273,878 -0.02(-1.76%)
Mar 08, 2011 1.318 1.367 1.318 1.367 645,945 +0.04(+2.71%)
Mar 07, 2011 1.343 1.361 1.331 1.331 341,268 -0.01(-0.45%)
Mar 04, 2011 1.337 1.343 1.306 1.337 164,473 +0.01(+0.45%)
Mar 03, 2011 1.379 1.379 1.281 1.331 976,489 -0.07(-5.15%)
Mar 02, 2011 1.457 1.457 1.355 1.403 113,608 -0.06(-4.12%)
Mar 01, 2011 1.421 1.493 1.415 1.463 336,795 +0.05(+3.40%)
Feb 28, 2011 1.475 1.475 1.391 1.415 143,913 -0.04(-2.89%)
Feb 25, 2011 1.445 1.469 1.445 1.457 122,912 +0.01(+0.83%)
Feb 24, 2011 1.373 1.457 1.361 1.445 222,302 +0.08(+5.73%)
Feb 23, 2011 1.391 1.409 1.355 1.367 81,056 -0.02(-1.30%)
Feb 22, 2011 1.445 1.445 1.355 1.385 167,953 -0.05(-3.77%)
Feb 18, 2011 1.475 1.475 1.433 1.439 166,011 -0.02(-1.65%)
Feb 17, 2011 1.433 1.469 1.397 1.463 85,479 +0.03(+2.10%)
Feb 16, 2011 1.421 1.445 1.385 1.433 119,762 +0.02(+1.71%)
Feb 15, 2011 1.427 1.457 1.385 1.409 113,260 -0.02(-1.27%)
Feb 14, 2011 1.445 1.469 1.403 1.427 83,749 -0.02(-1.66%)
Feb 11, 2011 1.445 1.475 1.427 1.451 126,252 +0.00(+0.00%)
Feb 10, 2011 1.409 1.481 1.409 1.451 213,504 +0.03(+2.12%)
Feb 09, 2011 1.409 1.451 1.385 1.421 111,130 +0.00(+0.00%)
Feb 08, 2011 1.427 1.457 1.367 1.421 107,224 -0.01(-0.84%)
Feb 07, 2011 1.451 1.481 1.421 1.433 124,631 -0.02(-1.65%)
Feb 04, 2011 1.499 1.523 1.427 1.457 180,493 -0.04(-2.81%)
Feb 03, 2011 1.427 1.499 1.391 1.499 141,130 +0.06(+4.18%)
Feb 02, 2011 1.415 1.457 1.409 1.439 138,293 +0.02(+1.70%)
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.