Skip to main content

Entravision Communications Corp (NY: EVC )

1.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 1.058 1.076 1.040 1.046 175,470 +0.01(+0.59%)
Mar 29, 2012 1.040 1.064 1.015 1.040 53,874 -0.01(-1.16%)
Mar 28, 2012 1.052 1.076 1.052 1.052 119,213 +0.00(+0.00%)
Mar 27, 2012 1.083 1.119 1.052 1.052 231,882 -0.02(-2.27%)
Mar 26, 2012 1.089 1.089 1.052 1.076 108,614 +0.01(+0.57%)
Mar 23, 2012 1.015 1.076 1.009 1.070 91,211 +0.06(+6.06%)
Mar 22, 2012 1.052 1.095 1.003 1.009 74,472 -0.07(-6.78%)
Mar 21, 2012 1.058 1.089 1.034 1.083 242,461 +0.04(+3.51%)
Mar 20, 2012 1.046 1.058 1.009 1.046 121,542 +0.04(+3.64%)
Mar 19, 2012 0.9908 1.031 0.9908 1.009 127,498 +0.02(+2.48%)
Mar 16, 2012 1.064 1.064 0.9786 0.9847 385,231 -0.05(-4.73%)
Mar 15, 2012 1.040 1.070 1.021 1.034 72,266 -0.01(-1.17%)
Mar 14, 2012 1.064 1.064 1.005 1.046 83,217 -0.02(-2.29%)
Mar 13, 2012 1.040 1.070 0.9847 1.070 177,246 +0.02(+2.34%)
Mar 12, 2012 1.015 1.064 1.009 1.046 81,456 +0.03(+3.01%)
Mar 09, 2012 0.9664 1.046 0.9603 1.015 111,817 +0.04(+4.40%)
Mar 08, 2012 0.9725 0.9969 0.9419 0.9725 77,452 -0.01(-0.62%)
Mar 07, 2012 0.9358 1.064 0.9236 0.9786 138,889 +0.06(+5.96%)
Mar 06, 2012 0.9236 0.9786 0.9174 0.9236 84,345 -0.02(-2.58%)
Mar 05, 2012 0.9419 0.9908 0.9052 0.9480 67,925 +0.01(+1.31%)
Mar 02, 2012 1.009 1.058 0.9297 0.9358 177,589 -0.06(-6.14%)
Mar 01, 2012 1.034 1.089 0.9908 0.9969 114,738 -0.02(-1.81%)
Feb 29, 2012 1.070 1.113 1.009 1.015 143,110 -0.04(-4.05%)
Feb 28, 2012 1.070 1.083 1.034 1.058 91,214 -0.01(-1.14%)
Feb 27, 2012 1.028 1.107 1.028 1.070 56,780 +0.03(+2.94%)
Feb 24, 2012 1.046 1.101 1.028 1.040 87,313 -0.03(-2.86%)
Feb 23, 2012 1.021 1.083 0.9969 1.070 99,698 +0.06(+6.06%)
Feb 22, 2012 1.009 1.040 0.9908 1.009 66,398 +0.00(+0.00%)
Feb 21, 2012 1.052 1.064 0.9786 1.009 75,940 -0.04(-4.07%)
Feb 17, 2012 1.058 1.076 1.046 1.052 67,510 +0.01(+0.58%)
Feb 16, 2012 1.015 1.076 0.9969 1.046 105,215 +0.03(+3.01%)
Feb 15, 2012 1.064 1.076 1.003 1.015 54,543 -0.03(-2.92%)
Feb 14, 2012 1.076 1.089 1.028 1.046 78,128 -0.04(-3.93%)
Feb 13, 2012 1.040 1.095 1.040 1.089 71,028 +0.09(+8.54%)
Feb 10, 2012 1.070 1.113 0.9908 1.003 122,434 -0.07(-6.29%)
Feb 09, 2012 1.131 1.131 1.070 1.070 48,850 -0.05(-4.37%)
Feb 08, 2012 1.107 1.138 1.107 1.119 116,578 +0.02(+2.23%)
Feb 07, 2012 1.113 1.138 1.095 1.095 78,484 -0.02(-1.65%)
Feb 06, 2012 1.070 1.160 1.070 1.113 172,393 +0.01(+1.11%)
Feb 03, 2012 1.131 1.138 1.089 1.101 640,153 -0.01(-0.55%)
Feb 02, 2012 1.089 1.131 1.040 1.107 396,078 +0.02(+1.69%)
Feb 01, 2012 1.107 1.138 1.064 1.089 305,905 -0.01(-0.56%)
Jan 31, 2012 1.138 1.187 1.076 1.095 301,862 -0.04(-3.24%)
Jan 30, 2012 1.150 1.150 1.058 1.131 113,265 -0.05(-4.15%)
Jan 27, 2012 1.131 1.180 0.9847 1.180 393,008 +0.04(+3.76%)
Jan 26, 2012 1.125 1.193 1.101 1.138 357,832 +0.03(+2.76%)
Jan 25, 2012 0.9602 1.119 0.9602 1.107 346,876 +0.12(+11.73%)
Jan 24, 2012 0.9602 0.9908 0.9358 0.9908 160,013 +0.01(+1.25%)
Jan 23, 2012 0.8746 1.003 0.8685 0.9786 154,631 +0.10(+11.11%)
Jan 20, 2012 0.8563 0.8807 0.8502 0.8807 87,915 +0.02(+2.13%)
Jan 19, 2012 0.8930 0.8930 0.8379 0.8624 175,635 -0.01(-1.40%)
Jan 18, 2012 0.8685 0.8746 0.8502 0.8746 114,148 +0.02(+2.88%)
Jan 17, 2012 0.8807 0.8807 0.8318 0.8502 141,268 -0.01(-1.42%)
Jan 13, 2012 0.8379 0.8807 0.8379 0.8624 102,494 +0.02(+2.17%)
Jan 12, 2012 0.8563 0.8930 0.8379 0.8440 94,051 +0.00(+0.00%)
Jan 11, 2012 0.8502 0.8685 0.8318 0.8440 140,581 -0.01(-0.72%)
Jan 10, 2012 0.8624 0.8869 0.8440 0.8502 215,791 +0.01(+0.72%)
Jan 09, 2012 0.8440 0.8563 0.8379 0.8440 194,065 +0.01(+1.47%)
Jan 06, 2012 0.9113 0.9541 0.8257 0.8318 178,268 -0.07(-8.11%)
Jan 05, 2012 0.9236 0.9480 0.8930 0.9052 136,145 -0.03(-3.27%)
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.