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

Entravision Communications Corp (NY: EVC )

1.950 -0.080 (-3.94%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Apr 30, 2012 0.9969 1.021 0.9602 0.9602 88,652 -0.04(-3.68%)
Apr 27, 2012 0.9969 1.009 0.9908 0.9969 74,665 +0.00(+0.00%)
Apr 26, 2012 0.9908 1.015 0.9786 0.9969 70,070 +0.00(+0.00%)
Apr 25, 2012 0.9786 1.021 0.9725 0.9969 72,691 +0.03(+3.16%)
Apr 24, 2012 0.9358 0.9664 0.9297 0.9664 296,986 +0.02(+2.60%)
Apr 23, 2012 0.9419 0.9602 0.9174 0.9419 270,367 -0.02(-2.53%)
Apr 20, 2012 0.9786 0.9847 0.9419 0.9664 149,453 +0.03(+3.27%)
Apr 19, 2012 0.9358 0.9847 0.9358 0.9358 118,054 +0.00(+0.00%)
Apr 18, 2012 0.9725 1.046 0.9297 0.9358 173,904 -0.05(-4.97%)
Apr 17, 2012 1.003 1.009 0.9358 0.9847 203,783 +0.01(+1.26%)
Apr 16, 2012 0.9236 0.9786 0.9113 0.9725 79,066 +0.06(+6.71%)
Apr 13, 2012 0.9786 0.9786 0.9113 0.9113 149,014 -0.05(-5.10%)
Apr 12, 2012 0.9480 0.9786 0.9174 0.9602 567,716 +0.01(+1.29%)
Apr 11, 2012 0.9480 0.9847 0.9419 0.9480 195,075 +0.02(+1.97%)
Apr 10, 2012 0.9725 0.9914 0.9174 0.9297 180,091 -0.04(-3.80%)
Apr 09, 2012 1.003 1.046 0.9664 0.9664 130,297 -0.08(-7.60%)
Apr 05, 2012 1.009 1.107 0.9847 1.046 136,811 +0.02(+2.40%)
Apr 04, 2012 1.046 1.046 1.009 1.021 238,792 -0.04(-4.02%)
Apr 03, 2012 1.058 1.131 1.052 1.064 535,724 +0.00(+0.00%)
Apr 02, 2012 1.040 1.089 1.040 1.064 188,575 +0.02(+1.75%)
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%)
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.