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 (%)
Nov 30, 2011 1.470 1.600 1.420 1.570 239,176 +0.25(+18.94%)
Nov 29, 2011 1.260 1.330 1.220 1.320 60,540 +0.07(+5.60%)
Nov 28, 2011 1.170 1.330 1.150 1.250 119,914 +0.14(+12.61%)
Nov 25, 2011 1.180 1.220 1.060 1.110 69,770 -0.08(-6.72%)
Nov 23, 2011 1.310 1.340 1.170 1.190 72,103 -0.13(-9.85%)
Nov 22, 2011 1.390 1.410 1.300 1.320 50,348 -0.06(-4.35%)
Nov 21, 2011 1.480 1.480 1.370 1.380 78,794 -0.14(-9.21%)
Nov 18, 2011 1.410 1.550 1.410 1.520 68,651 +0.08(+5.56%)
Nov 17, 2011 1.440 1.560 1.340 1.440 102,859 +0.01(+0.70%)
Nov 16, 2011 1.480 1.600 1.420 1.430 57,018 -0.07(-4.67%)
Nov 15, 2011 1.470 1.520 1.380 1.500 80,377 +0.01(+0.67%)
Nov 14, 2011 1.580 1.580 1.470 1.490 69,487 -0.11(-6.88%)
Nov 11, 2011 1.510 1.600 1.500 1.600 125,107 +0.11(+7.38%)
Nov 10, 2011 1.540 1.540 1.450 1.490 84,638 -0.01(-0.67%)
Nov 09, 2011 1.500 1.590 1.480 1.500 108,149 -0.08(-5.06%)
Nov 08, 2011 1.570 1.678 1.520 1.580 121,307 +0.01(+0.64%)
Nov 07, 2011 1.610 1.650 1.480 1.570 103,847 -0.03(-1.88%)
Nov 04, 2011 1.850 1.850 1.580 1.600 61,624 -0.14(-8.05%)
Nov 03, 2011 1.730 1.840 1.548 1.740 123,501 +0.12(+7.41%)
Nov 02, 2011 1.620 1.660 1.580 1.620 106,039 +0.09(+5.88%)
Nov 01, 2011 1.600 1.620 1.450 1.530 110,637 -0.12(-7.27%)
Oct 31, 2011 1.750 1.790 1.630 1.650 113,527 -0.08(-4.62%)
Oct 28, 2011 1.810 1.810 1.540 1.730 142,399 -0.12(-6.49%)
Oct 27, 2011 1.800 1.850 1.620 1.850 331,519 +0.05(+2.78%)
Oct 26, 2011 1.550 1.810 1.420 1.800 232,287 +0.30(+20.00%)
Oct 25, 2011 1.590 1.590 1.451 1.500 93,737 -0.12(-7.41%)
Oct 24, 2011 1.440 1.640 1.430 1.620 93,009 +0.16(+10.96%)
Oct 21, 2011 1.420 1.470 1.370 1.460 117,679 +0.11(+8.15%)
Oct 20, 2011 1.280 1.370 1.270 1.350 37,394 +0.07(+5.47%)
Oct 19, 2011 1.350 1.390 1.280 1.280 63,060 -0.10(-7.25%)
Oct 18, 2011 1.430 1.430 1.230 1.380 193,634 -0.01(-0.72%)
Oct 17, 2011 1.600 1.600 1.350 1.390 113,846 -0.22(-13.66%)
Oct 14, 2011 1.620 1.640 1.500 1.610 72,149 -0.01(-0.62%)
Oct 13, 2011 1.550 1.620 1.480 1.620 110,400 +0.09(+5.88%)
Oct 12, 2011 1.560 1.610 1.430 1.530 126,177 -0.02(-1.29%)
Oct 11, 2011 1.430 1.550 1.370 1.550 193,215 +0.12(+8.39%)
Oct 10, 2011 1.330 1.430 1.200 1.430 162,065 +0.12(+9.16%)
Oct 07, 2011 1.300 1.380 1.190 1.310 97,497 +0.01(+0.77%)
Oct 06, 2011 1.270 1.300 1.160 1.300 80,547 +0.02(+1.56%)
Oct 05, 2011 1.230 1.300 1.102 1.280 205,239 +0.03(+2.40%)
Oct 04, 2011 0.8700 1.380 0.7501 1.250 199,868 +0.37(+42.05%)
Oct 03, 2011 1.030 1.040 0.8700 0.8800 221,452 -0.14(-13.73%)
Sep 30, 2011 1.130 1.160 1.010 1.020 144,641 -0.14(-12.07%)
Sep 29, 2011 1.180 1.210 1.070 1.160 101,478 +0.01(+0.87%)
Sep 28, 2011 1.290 1.290 1.140 1.150 45,961 -0.16(-12.21%)
Sep 27, 2011 1.310 1.370 1.220 1.310 99,011 +0.02(+1.55%)
Sep 26, 2011 1.200 1.310 1.140 1.290 39,553 +0.10(+8.40%)
Sep 23, 2011 1.100 1.210 1.070 1.190 86,461 +0.08(+7.21%)
Sep 22, 2011 1.020 1.210 0.9800 1.110 163,532 +0.01(+0.91%)
Sep 21, 2011 1.170 1.310 1.100 1.100 85,414 -0.05(-4.35%)
Sep 20, 2011 1.130 1.370 1.130 1.150 132,231 +0.02(+1.77%)
Sep 19, 2011 1.120 1.170 1.120 1.130 49,228 -0.02(-1.74%)
Sep 16, 2011 1.140 1.180 1.120 1.150 185,769 +0.02(+1.77%)
Sep 15, 2011 1.180 1.180 1.090 1.130 75,421 -0.03(-2.59%)
Sep 14, 2011 1.180 1.200 1.130 1.160 77,780 -0.01(-0.85%)
Sep 13, 2011 1.040 1.180 1.020 1.170 109,937 +0.15(+14.71%)
Sep 12, 2011 1.000 1.100 0.9502 1.020 87,591 +0.02(+2.00%)
Sep 09, 2011 1.070 1.130 0.9900 1.000 161,712 -0.08(-7.41%)
Sep 08, 2011 1.070 1.129 1.070 1.080 77,663 +0.00(+0.00%)
Sep 07, 2011 1.100 1.110 1.050 1.080 165,981 +0.00(+0.00%)
Sep 06, 2011 1.130 1.130 1.060 1.080 156,336 -0.07(-6.09%)
Sep 02, 2011 1.140 1.160 1.065 1.150 230,938 +0.01(+0.88%)
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.