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

Entravision Communications Corp (NY: EVC )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2011 1.004 1.027 0.9353 0.9468 197,842 -0.05(-4.62%)
Oct 28, 2011 1.039 1.039 0.8837 0.9927 248,156 -0.07(-6.49%)
Oct 27, 2011 1.033 1.062 0.9296 1.062 577,733 +0.03(+2.78%)
Oct 26, 2011 0.8894 1.039 0.8148 1.033 404,803 +0.17(+20.00%)
Oct 25, 2011 0.9124 0.9124 0.8326 0.8607 163,354 -0.07(-7.41%)
Oct 24, 2011 0.8263 0.9411 0.8206 0.9296 162,085 +0.09(+10.96%)
Oct 21, 2011 0.8148 0.8435 0.7861 0.8378 205,077 +0.06(+8.15%)
Oct 20, 2011 0.7345 0.7861 0.7288 0.7747 65,166 +0.04(+5.47%)
Oct 19, 2011 0.7747 0.7976 0.7345 0.7345 109,893 -0.06(-7.25%)
Oct 18, 2011 0.8206 0.8206 0.7058 0.7919 337,443 -0.01(-0.72%)
Oct 17, 2011 0.9181 0.9181 0.7747 0.7976 198,397 -0.13(-13.66%)
Oct 14, 2011 0.9296 0.9411 0.8607 0.9239 125,733 -0.01(-0.62%)
Oct 13, 2011 0.8894 0.9296 0.8493 0.9296 192,392 +0.05(+5.88%)
Oct 12, 2011 0.8952 0.9239 0.8206 0.8780 219,887 -0.01(-1.29%)
Oct 11, 2011 0.8206 0.8894 0.7861 0.8894 336,713 +0.07(+8.39%)
Oct 10, 2011 0.7632 0.8206 0.6886 0.8206 282,428 +0.07(+9.16%)
Oct 07, 2011 0.7460 0.7919 0.6829 0.7517 169,906 +0.01(+0.77%)
Oct 06, 2011 0.7288 0.7460 0.6656 0.7460 140,368 +0.01(+1.56%)
Oct 05, 2011 0.7058 0.7460 0.6324 0.7345 357,667 +0.02(+2.40%)
Oct 04, 2011 0.4992 0.7919 0.4304 0.7173 348,307 +0.21(+42.05%)
Oct 03, 2011 0.5910 0.5968 0.4992 0.5050 385,921 -0.08(-13.73%)
Sep 30, 2011 0.6484 0.6656 0.5796 0.5853 252,064 -0.08(-12.07%)
Sep 29, 2011 0.6771 0.6943 0.6140 0.6656 176,844 +0.01(+0.87%)
Sep 28, 2011 0.7402 0.7402 0.6542 0.6599 80,095 -0.09(-12.21%)
Sep 27, 2011 0.7517 0.7861 0.7001 0.7517 172,545 +0.01(+1.55%)
Sep 26, 2011 0.6886 0.7517 0.6542 0.7402 68,928 +0.06(+8.40%)
Sep 23, 2011 0.6312 0.6943 0.6141 0.6829 150,674 +0.05(+7.21%)
Sep 22, 2011 0.5853 0.6943 0.5624 0.6369 284,985 +0.01(+0.91%)
Sep 21, 2011 0.6714 0.7517 0.6312 0.6312 148,849 -0.03(-4.35%)
Sep 20, 2011 0.6484 0.7861 0.6484 0.6599 230,437 +0.01(+1.77%)
Sep 19, 2011 0.6427 0.6714 0.6427 0.6484 85,789 -0.01(-1.74%)
Sep 16, 2011 0.6542 0.6771 0.6427 0.6599 323,737 +0.01(+1.77%)
Sep 15, 2011 0.6771 0.6771 0.6255 0.6484 131,435 -0.02(-2.59%)
Sep 14, 2011 0.6771 0.6886 0.6484 0.6656 135,546 -0.01(-0.85%)
Sep 13, 2011 0.5968 0.6771 0.5856 0.6714 191,585 +0.09(+14.71%)
Sep 12, 2011 0.5738 0.6312 0.5453 0.5853 152,643 +0.01(+2.00%)
Sep 09, 2011 0.6140 0.6484 0.5681 0.5738 281,813 -0.05(-7.41%)
Sep 08, 2011 0.6140 0.6479 0.6140 0.6197 135,342 +0.00(+0.00%)
Sep 07, 2011 0.6312 0.6369 0.6025 0.6197 289,252 +0.00(+0.00%)
Sep 06, 2011 0.6484 0.6484 0.6083 0.6197 272,444 -0.04(-6.09%)
Sep 02, 2011 0.6542 0.6656 0.6111 0.6599 402,452 +0.01(+0.88%)
Sep 01, 2011 0.6484 0.7804 0.6427 0.6542 387,108 +0.01(+0.88%)
Aug 31, 2011 0.7058 0.7747 0.6427 0.6484 251,190 -0.06(-8.13%)
Aug 30, 2011 0.7402 0.7575 0.6886 0.7058 129,343 -0.04(-5.38%)
Aug 29, 2011 0.6886 0.7460 0.6771 0.7460 144,285 +0.07(+10.17%)
Aug 26, 2011 0.6771 0.6800 0.6484 0.6771 243,343 +0.01(+0.85%)
Aug 25, 2011 0.7517 0.7517 0.6599 0.6714 196,155 -0.07(-10.00%)
Aug 24, 2011 0.7173 0.7575 0.7115 0.7460 97,041 +0.02(+2.36%)
Aug 23, 2011 0.6542 0.7345 0.6025 0.7288 335,491 +0.07(+11.40%)
Aug 22, 2011 0.6599 0.7001 0.6255 0.6542 311,909 +0.01(+1.79%)
Aug 19, 2011 0.6312 0.6829 0.6140 0.6427 196,501 +0.01(+0.90%)
Aug 18, 2011 0.7402 0.7747 0.6369 0.6369 298,618 -0.13(-16.54%)
Aug 17, 2011 0.7689 0.7919 0.7517 0.7632 71,824 +0.00(+0.00%)
Aug 16, 2011 0.7804 0.8320 0.7288 0.7632 199,476 -0.04(-5.00%)
Aug 15, 2011 0.8148 0.8263 0.7750 0.8034 125,517 +0.01(+0.72%)
Aug 12, 2011 0.8722 0.8722 0.7747 0.7976 162,578 -0.07(-8.55%)
Aug 11, 2011 0.8665 0.9066 0.8034 0.8722 272,599 +0.02(+2.01%)
Aug 10, 2011 0.8837 0.9353 0.8091 0.8550 208,411 -0.10(-10.24%)
Aug 09, 2011 0.7804 0.9526 0.6083 0.9526 402,416 +0.21(+27.69%)
Aug 08, 2011 0.7804 0.9583 0.7460 0.7460 358,779 -0.07(-8.45%)
Aug 05, 2011 0.8320 0.8894 0.7976 0.8148 341,155 -0.01(-1.39%)
Aug 04, 2011 1.062 1.067 0.7402 0.8263 372,532 -0.24(-22.58%)
Aug 03, 2011 1.056 1.096 0.9985 1.067 130,138 +0.02(+2.20%)
Aug 02, 2011 1.119 1.148 1.044 1.044 131,834 -0.09(-7.61%)
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.