Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 0.9354 0.9950 0.9235 0.9294 698,202 -0.06(-6.02%)
Dec 29, 2011 1.001 1.013 0.9473 0.9890 255,305 +0.01(+0.61%)
Dec 28, 2011 1.072 1.072 0.9533 0.9830 237,260 -0.10(-9.34%)
Dec 27, 2011 1.060 1.084 1.040 1.084 101,075 +0.02(+1.68%)
Dec 23, 2011 1.066 1.072 1.037 1.066 61,124 +0.11(+11.18%)
Dec 21, 2011 0.9652 0.9652 0.9056 0.9592 70,293 -0.02(-1.83%)
Dec 20, 2011 0.9711 0.9950 0.9294 0.9771 250,812 +0.05(+5.13%)
Dec 19, 2011 1.025 1.043 0.9115 0.9294 136,348 -0.08(-8.24%)
Dec 16, 2011 1.037 1.037 0.9652 1.013 352,527 -0.01(-1.16%)
Dec 15, 2011 1.049 1.049 0.9473 1.025 131,779 -0.01(-0.58%)
Dec 14, 2011 0.8877 1.031 0.8877 1.031 438,259 +0.13(+13.82%)
Dec 13, 2011 0.9457 0.9686 0.8827 0.9056 150,963 -0.03(-3.07%)
Dec 12, 2011 0.9916 0.9973 0.9056 0.9343 207,982 -0.08(-7.91%)
Dec 09, 2011 0.9113 1.060 0.9056 1.014 217,902 +0.10(+10.62%)
Dec 08, 2011 0.8597 0.9228 0.8253 0.9171 165,803 +0.05(+5.96%)
Dec 07, 2011 0.9514 0.9570 0.8199 0.8655 276,047 -0.13(-12.72%)
Dec 06, 2011 0.9056 1.095 0.9056 0.9916 433,469 +0.09(+10.19%)
Dec 05, 2011 0.8999 0.8999 0.8597 0.8999 149,890 +0.03(+3.29%)
Dec 02, 2011 0.8540 0.8712 0.8425 0.8712 68,801 +0.06(+7.04%)
Dec 01, 2011 0.8884 0.8999 0.7910 0.8139 102,440 -0.09(-9.55%)
Nov 30, 2011 0.8425 0.9171 0.8139 0.8999 417,294 +0.14(+18.94%)
Nov 29, 2011 0.7222 0.7623 0.6993 0.7566 105,625 +0.04(+5.60%)
Nov 28, 2011 0.6706 0.7623 0.6591 0.7164 209,215 +0.08(+12.61%)
Nov 25, 2011 0.6763 0.6993 0.6075 0.6362 121,728 -0.05(-6.72%)
Nov 23, 2011 0.7508 0.7680 0.6706 0.6821 125,799 -0.07(-9.85%)
Nov 22, 2011 0.7967 0.8082 0.7451 0.7566 87,842 -0.03(-4.35%)
Nov 21, 2011 0.8483 0.8483 0.7852 0.7910 137,473 -0.08(-9.21%)
Nov 18, 2011 0.8082 0.8884 0.8082 0.8712 119,776 +0.05(+5.56%)
Nov 17, 2011 0.8253 0.8941 0.7680 0.8253 179,459 +0.01(+0.70%)
Nov 16, 2011 0.8483 0.9171 0.8139 0.8196 99,480 -0.04(-4.67%)
Nov 15, 2011 0.8425 0.8712 0.7910 0.8597 140,235 +0.01(+0.67%)
Nov 14, 2011 0.9056 0.9056 0.8425 0.8540 121,235 -0.06(-6.88%)
Nov 11, 2011 0.8655 0.9171 0.8597 0.9171 218,276 +0.06(+7.38%)
Nov 10, 2011 0.8827 0.8827 0.8311 0.8540 147,669 -0.01(-0.67%)
Nov 09, 2011 0.8597 0.9113 0.8483 0.8597 188,689 -0.05(-5.06%)
Nov 08, 2011 0.8999 0.9618 0.8712 0.9056 211,646 +0.01(+0.64%)
Nov 07, 2011 0.9228 0.9457 0.8483 0.8999 181,183 -0.02(-1.88%)
Nov 04, 2011 1.060 1.060 0.9056 0.9171 107,516 -0.08(-8.05%)
Nov 03, 2011 0.9916 1.055 0.8875 0.9973 215,474 +0.07(+7.41%)
Nov 02, 2011 0.9285 0.9514 0.9056 0.9285 185,007 +0.05(+5.88%)
Nov 01, 2011 0.9171 0.9285 0.8311 0.8769 193,030 -0.07(-7.27%)
Oct 31, 2011 1.003 1.026 0.9343 0.9457 198,072 -0.05(-4.62%)
Oct 28, 2011 1.037 1.037 0.8827 0.9916 248,445 -0.07(-6.49%)
Oct 27, 2011 1.032 1.060 0.9285 1.060 578,406 +0.03(+2.78%)
Oct 26, 2011 0.8884 1.037 0.8139 1.032 405,274 +0.17(+20.00%)
Oct 25, 2011 0.9113 0.9113 0.8317 0.8597 163,544 -0.07(-7.41%)
Oct 24, 2011 0.8253 0.9400 0.8196 0.9285 162,274 +0.09(+10.96%)
Oct 21, 2011 0.8139 0.8425 0.7852 0.8368 205,316 +0.06(+8.15%)
Oct 20, 2011 0.7336 0.7852 0.7279 0.7738 65,241 +0.04(+5.47%)
Oct 19, 2011 0.7738 0.7967 0.7336 0.7336 110,021 -0.06(-7.25%)
Oct 18, 2011 0.8196 0.8196 0.7050 0.7910 337,836 -0.01(-0.72%)
Oct 17, 2011 0.9171 0.9171 0.7738 0.7967 198,628 -0.13(-13.66%)
Oct 14, 2011 0.9285 0.9400 0.8597 0.9228 125,879 -0.01(-0.62%)
Oct 13, 2011 0.8884 0.9285 0.8483 0.9285 192,616 +0.05(+5.88%)
Oct 12, 2011 0.8941 0.9228 0.8196 0.8769 220,143 -0.01(-1.29%)
Oct 11, 2011 0.8196 0.8884 0.7852 0.8884 337,105 +0.07(+8.39%)
Oct 10, 2011 0.7623 0.8196 0.6878 0.8196 282,757 +0.07(+9.16%)
Oct 07, 2011 0.7451 0.7910 0.6821 0.7508 170,104 +0.01(+0.77%)
Oct 06, 2011 0.7279 0.7451 0.6649 0.7451 140,531 +0.01(+1.56%)
Oct 05, 2011 0.7050 0.7451 0.6316 0.7336 358,083 +0.02(+2.40%)
Oct 04, 2011 0.4986 0.7910 0.4299 0.7164 348,712 +0.21(+42.05%)
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.