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

Entravision Communications Corp (NY: EVC )

2.150 -0.010 (-0.46%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 3, 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 (%)
Dec 31, 2012 1.110 1.171 1.110 1.124 777,121 +0.03(+3.11%)
Dec 28, 2012 1.103 1.117 1.090 1.090 103,043 -0.01(-0.62%)
Dec 27, 2012 1.110 1.144 1.076 1.097 233,000 -0.01(-1.22%)
Dec 26, 2012 1.103 1.151 1.097 1.110 111,325 +0.01(+0.61%)
Dec 24, 2012 1.103 1.144 1.090 1.103 81,849 +0.01(+0.62%)
Dec 21, 2012 1.110 1.164 1.076 1.097 572,040 +0.00(+0.00%)
Dec 20, 2012 1.097 1.130 1.069 1.097 200,365 +0.00(+0.00%)
Dec 19, 2012 1.090 1.171 1.083 1.097 212,779 +0.01(+0.62%)
Dec 18, 2012 1.069 1.090 0.9883 1.090 297,979 +0.02(+1.90%)
Dec 17, 2012 1.056 1.083 0.9998 1.069 137,905 +0.02(+1.94%)
Dec 14, 2012 1.042 1.049 1.029 1.049 95,053 -0.01(-0.64%)
Dec 13, 2012 1.036 1.083 1.029 1.056 53,619 +0.01(+0.65%)
Dec 12, 2012 1.083 1.090 1.036 1.049 137,237 -0.03(-3.13%)
Dec 11, 2012 1.029 1.090 0.9950 1.083 121,099 +0.07(+7.38%)
Dec 10, 2012 1.009 1.029 0.9883 1.009 145,763 +0.01(+1.36%)
Dec 07, 2012 0.9638 1.008 0.9387 0.9950 359,367 +0.04(+4.61%)
Dec 06, 2012 0.9763 0.9763 0.9450 0.9512 181,213 -0.03(-2.56%)
Dec 05, 2012 0.9700 0.9825 0.9512 0.9763 284,605 +0.02(+1.96%)
Dec 04, 2012 1.020 1.020 0.8761 0.9575 227,729 +0.02(+2.00%)
Nov 30, 2012 0.7322 0.9700 0.7322 0.9387 558,173 +0.09(+10.29%)
Nov 29, 2012 0.8136 0.8574 0.8042 0.8511 220,187 +0.06(+7.94%)
Nov 28, 2012 0.7385 0.7885 0.7134 0.7885 379,311 +0.06(+8.62%)
Nov 27, 2012 0.7572 0.7572 0.7072 0.7259 464,062 -0.03(-3.33%)
Nov 26, 2012 0.7635 0.7698 0.7437 0.7510 120,355 -0.01(-1.64%)
Nov 23, 2012 0.7948 0.7948 0.7572 0.7635 73,056 -0.02(-2.40%)
Nov 21, 2012 0.7885 0.7948 0.7635 0.7823 23,388 -0.01(-1.57%)
Nov 20, 2012 0.7948 0.8010 0.7510 0.7948 133,311 +0.00(+0.00%)
Nov 19, 2012 0.7760 0.8136 0.7760 0.7948 135,887 +0.04(+4.96%)
Nov 16, 2012 0.7197 0.7698 0.7166 0.7572 280,371 +0.04(+6.14%)
Nov 15, 2012 0.7510 0.7572 0.7134 0.7134 337,819 -0.04(-5.79%)
Nov 14, 2012 0.7885 0.7948 0.7572 0.7572 175,365 -0.02(-2.42%)
Nov 13, 2012 0.7948 0.8136 0.7698 0.7760 312,251 -0.03(-3.88%)
Nov 12, 2012 0.8198 0.8511 0.7948 0.8073 71,545 -0.01(-1.53%)
Nov 09, 2012 0.7948 0.8386 0.7885 0.8198 138,143 +0.03(+3.15%)
Nov 08, 2012 0.8448 0.8636 0.7823 0.7948 319,801 -0.05(-5.93%)
Nov 07, 2012 0.8887 0.9012 0.8136 0.8448 180,130 -0.04(-4.26%)
Nov 06, 2012 0.8761 0.8887 0.8699 0.8824 75,749 +0.01(+0.71%)
Nov 05, 2012 0.9074 0.9074 0.8636 0.8761 166,426 -0.03(-2.78%)
Nov 02, 2012 0.9074 0.9638 0.8761 0.9012 284,484 +0.04(+4.35%)
Nov 01, 2012 0.8511 0.8994 0.8323 0.8636 101,832 +0.02(+2.22%)
Oct 31, 2012 0.8198 0.8574 0.8038 0.8448 68,622 +0.02(+2.27%)
Oct 26, 2012 0.8323 0.8261 0.8261 0.8261 51,453 -0.01(-0.75%)
Oct 25, 2012 0.8386 0.8448 0.8136 0.8323 38,589 +0.01(+0.76%)
Oct 24, 2012 0.8448 0.8448 0.8073 0.8261 47,589 -0.01(-1.49%)
Oct 23, 2012 0.8511 0.8511 0.8136 0.8386 88,409 -0.04(-4.96%)
Oct 19, 2012 0.8761 0.8887 0.8636 0.8824 113,517 -0.01(-0.70%)
Oct 18, 2012 0.8949 0.9074 0.8511 0.8887 52,530 -0.01(-0.70%)
Oct 17, 2012 0.8761 0.9012 0.8636 0.8949 184,849 +0.02(+2.14%)
Oct 16, 2012 0.8636 0.8761 0.8574 0.8761 209,621 +0.02(+2.19%)
Oct 15, 2012 0.8323 0.8636 0.8323 0.8574 60,561 +0.03(+3.79%)
Oct 12, 2012 0.8261 0.8386 0.8261 0.8261 46,927 +0.00(+0.00%)
Oct 11, 2012 0.8323 0.8323 0.8136 0.8261 50,614 +0.01(+0.76%)
Oct 10, 2012 0.8198 0.8511 0.7698 0.8198 100,106 +0.01(+0.77%)
Oct 09, 2012 0.8574 0.8636 0.8136 0.8136 55,935 -0.04(-5.11%)
Oct 08, 2012 0.8448 0.8699 0.8261 0.8574 52,769 +0.01(+0.74%)
Oct 05, 2012 0.8574 0.8761 0.8448 0.8511 110,162 -0.01(-0.73%)
Oct 04, 2012 0.8511 0.8574 0.8261 0.8574 70,043 +0.01(+1.48%)
Oct 03, 2012 0.8448 0.8574 0.8136 0.8448 111,619 +0.00(+0.00%)
Oct 02, 2012 0.8574 0.8636 0.8386 0.8448 84,258 +0.00(+0.00%)
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.