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 (%)
Apr 30, 2013 2.453 2.636 2.453 2.616 2,180,809 +0.19(+7.82%)
Apr 29, 2013 2.392 2.535 2.392 2.426 1,598,385 +0.05(+2.29%)
Apr 26, 2013 2.419 2.433 2.365 2.372 881,691 -0.06(-2.51%)
Apr 25, 2013 2.372 2.474 2.324 2.433 1,583,700 +0.11(+4.66%)
Apr 24, 2013 2.399 2.399 2.291 2.324 771,085 -0.07(-2.83%)
Apr 23, 2013 2.304 2.440 2.277 2.392 1,179,444 +0.12(+5.06%)
Apr 22, 2013 2.304 2.372 2.250 2.277 1,609,618 +0.01(+0.30%)
Apr 19, 2013 2.121 2.304 2.074 2.270 817,876 +0.16(+7.37%)
Apr 18, 2013 2.263 2.291 2.074 2.114 1,406,638 -0.16(-6.87%)
Apr 17, 2013 2.419 2.419 2.209 2.270 1,645,653 -0.18(-7.20%)
Apr 16, 2013 2.162 2.453 2.155 2.446 1,602,118 +0.28(+12.81%)
Apr 15, 2013 2.263 2.372 2.150 2.169 1,381,465 -0.16(-6.98%)
Apr 12, 2013 2.480 2.626 2.175 2.331 2,625,404 -0.15(-6.01%)
Apr 11, 2013 2.331 2.562 2.324 2.480 2,896,543 +0.16(+7.02%)
Apr 10, 2013 2.250 2.358 2.236 2.318 2,290,358 +0.09(+4.27%)
Apr 09, 2013 2.128 2.291 2.125 2.223 1,788,548 +0.11(+5.13%)
Apr 08, 2013 2.013 2.128 2.013 2.114 734,788 +0.11(+5.40%)
Apr 05, 2013 1.837 2.040 1.810 2.006 888,992 +0.13(+6.86%)
Apr 04, 2013 2.040 2.041 1.803 1.877 2,673,902 -0.21(-10.07%)
Apr 03, 2013 2.202 2.223 2.067 2.087 1,493,686 -0.12(-5.23%)
Apr 02, 2013 2.162 2.345 2.135 2.202 1,869,109 +0.07(+3.50%)
Apr 01, 2013 2.182 2.268 2.108 2.128 1,326,980 -0.03(-1.57%)
Mar 28, 2013 2.169 2.186 2.114 2.162 1,090,868 +0.05(+2.57%)
Mar 27, 2013 2.135 2.209 2.040 2.108 1,248,243 -0.02(-0.96%)
Mar 26, 2013 2.365 2.392 2.087 2.128 2,638,705 -0.20(-8.72%)
Mar 25, 2013 2.202 2.365 2.169 2.331 2,620,516 +0.19(+8.86%)
Mar 22, 2013 2.053 2.209 2.033 2.141 1,818,417 +0.13(+6.40%)
Mar 21, 2013 1.959 2.047 1.952 2.013 1,499,320 +0.07(+3.48%)
Mar 20, 2013 1.837 1.952 1.837 1.945 1,345,400 +0.14(+7.49%)
Mar 19, 2013 1.715 1.816 1.694 1.809 1,291,719 +0.12(+6.80%)
Mar 18, 2013 1.660 1.708 1.660 1.694 802,049 +0.00(+0.00%)
Mar 15, 2013 1.694 1.728 1.660 1.694 1,204,214 +0.01(+0.40%)
Mar 14, 2013 1.728 1.742 1.674 1.687 498,834 -0.02(-1.19%)
Mar 13, 2013 1.715 1.728 1.674 1.708 652,074 +0.01(+0.80%)
Mar 12, 2013 1.864 1.898 1.681 1.694 2,052,773 -0.13(-7.06%)
Mar 11, 2013 1.538 1.830 1.525 1.823 2,011,369 +0.31(+20.63%)
Mar 08, 2013 1.498 1.538 1.484 1.511 1,141,906 +0.05(+3.24%)
Mar 07, 2013 1.450 1.518 1.416 1.464 2,873,150 +0.02(+1.41%)
Mar 06, 2013 1.471 1.484 1.410 1.443 1,117,919 -0.03(-1.84%)
Mar 05, 2013 1.484 1.484 1.450 1.471 1,384,822 -0.01(-0.46%)
Mar 04, 2013 1.450 1.477 1.437 1.477 786,120 +0.05(+3.32%)
Mar 01, 2013 1.342 1.443 1.328 1.430 1,106,111 +0.07(+5.50%)
Feb 28, 2013 1.315 1.369 1.267 1.355 1,334,851 +0.07(+5.82%)
Feb 27, 2013 1.294 1.308 1.274 1.281 363,040 -0.01(-1.05%)
Feb 26, 2013 1.315 1.321 1.274 1.294 371,305 -0.01(-0.52%)
Feb 25, 2013 1.321 1.321 1.301 1.301 315,992 +0.00(+0.00%)
Feb 22, 2013 1.315 1.328 1.288 1.301 418,703 +0.00(+0.00%)
Feb 21, 2013 1.335 1.335 1.281 1.301 245,999 -0.03(-2.54%)
Feb 20, 2013 1.376 1.376 1.335 1.335 505,489 -0.04(-2.96%)
Feb 19, 2013 1.342 1.376 1.328 1.376 319,879 +0.02(+1.50%)
Feb 15, 2013 1.376 1.376 1.321 1.355 548,662 +0.00(+0.00%)
Feb 14, 2013 1.355 1.382 1.342 1.355 383,949 +0.01(+0.50%)
Feb 13, 2013 1.382 1.382 1.335 1.349 387,277 -0.01(-0.99%)
Feb 12, 2013 1.308 1.376 1.267 1.362 457,914 +0.05(+4.14%)
Feb 11, 2013 1.301 1.321 1.294 1.308 367,030 +0.01(+0.52%)
Feb 08, 2013 1.281 1.315 1.281 1.301 231,937 +0.03(+2.13%)
Feb 07, 2013 1.321 1.321 1.267 1.274 324,698 -0.03(-2.08%)
Feb 06, 2013 1.240 1.315 1.240 1.301 462,055 +0.04(+3.23%)
Feb 04, 2013 1.281 1.321 1.240 1.260 724,710 -0.03(-2.11%)
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.