Skip to main content

Entravision Communications Corp (NY: EVC )

1.965 -0.015 (-0.76%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.195 3.235 3.050 3.063 1,376,497 -0.13(-4.14%)
May 30, 2013 3.123 3.228 3.096 3.195 1,303,112 +0.12(+3.87%)
May 29, 2013 3.175 3.182 3.050 3.076 1,011,380 -0.09(-2.72%)
May 28, 2013 3.116 3.288 3.089 3.162 1,234,208 +0.12(+3.91%)
May 24, 2013 3.142 3.187 3.010 3.043 1,095,830 -0.13(-4.17%)
May 23, 2013 2.944 3.195 2.759 3.175 1,907,804 +0.24(+8.11%)
May 22, 2013 3.248 3.447 2.825 2.937 3,276,314 -0.30(-9.39%)
May 21, 2013 3.195 3.295 3.189 3.242 1,123,123 +0.04(+1.24%)
May 20, 2013 3.215 3.228 3.116 3.202 1,329,354 -0.01(-0.41%)
May 17, 2013 3.209 3.347 3.209 3.215 1,670,574 +0.02(+0.62%)
May 16, 2013 3.354 3.367 3.175 3.195 1,893,645 -0.16(-4.73%)
May 15, 2013 3.215 3.447 3.209 3.354 3,349,117 +0.32(+10.70%)
May 13, 2013 3.003 3.076 2.944 3.030 1,307,845 +0.03(+1.10%)
May 10, 2013 2.911 3.030 2.911 2.997 1,192,719 +0.09(+3.19%)
May 09, 2013 2.891 3.050 2.779 2.904 2,038,268 +0.02(+0.69%)
May 08, 2013 2.732 2.911 2.712 2.884 1,552,825 +0.12(+4.31%)
May 07, 2013 2.937 2.937 2.712 2.765 2,469,417 -0.17(-5.64%)
May 06, 2013 2.679 2.931 2.679 2.931 2,108,338 +0.26(+9.65%)
May 03, 2013 2.858 2.838 2.659 2.673 3,090,190 -0.03(-0.98%)
May 02, 2013 2.514 2.726 2.501 2.699 2,635,355 +0.21(+8.22%)
May 01, 2013 2.620 2.626 2.461 2.494 2,355,058 -0.06(-2.33%)
Apr 30, 2013 2.395 2.573 2.395 2.554 2,233,999 +0.19(+7.82%)
Apr 29, 2013 2.335 2.474 2.335 2.368 1,637,370 +0.05(+2.29%)
Apr 26, 2013 2.362 2.375 2.309 2.315 903,195 -0.06(-2.51%)
Apr 25, 2013 2.315 2.415 2.269 2.375 1,622,327 +0.11(+4.66%)
Apr 24, 2013 2.342 2.342 2.236 2.269 789,892 -0.07(-2.83%)
Apr 23, 2013 2.249 2.382 2.223 2.335 1,208,211 +0.11(+5.06%)
Apr 22, 2013 2.249 2.315 2.196 2.223 1,648,876 +0.01(+0.30%)
Apr 19, 2013 2.071 2.249 2.024 2.216 837,825 +0.15(+7.37%)
Apr 18, 2013 2.210 2.236 2.024 2.064 1,440,946 -0.15(-6.87%)
Apr 17, 2013 2.362 2.362 2.157 2.216 1,685,791 -0.17(-7.20%)
Apr 16, 2013 2.110 2.395 2.104 2.388 1,641,194 +0.27(+12.81%)
Apr 15, 2013 2.210 2.315 2.098 2.117 1,415,159 -0.16(-6.98%)
Apr 12, 2013 2.421 2.564 2.124 2.276 2,689,438 -0.15(-6.01%)
Apr 11, 2013 2.276 2.501 2.269 2.421 2,967,190 +0.16(+7.02%)
Apr 10, 2013 2.196 2.302 2.183 2.263 2,346,220 +0.09(+4.27%)
Apr 09, 2013 2.077 2.236 2.074 2.170 1,832,171 +0.11(+5.13%)
Apr 08, 2013 1.965 2.077 1.965 2.064 752,710 +0.11(+5.41%)
Apr 05, 2013 1.793 1.991 1.767 1.958 910,675 +0.13(+6.86%)
Apr 04, 2013 1.991 1.993 1.760 1.833 2,739,119 -0.21(-10.06%)
Apr 03, 2013 2.150 2.170 2.018 2.038 1,530,118 -0.11(-5.23%)
Apr 02, 2013 2.110 2.289 2.084 2.150 1,914,697 +0.07(+3.50%)
Apr 01, 2013 2.130 2.214 2.057 2.077 1,359,345 -0.03(-1.57%)
Mar 28, 2013 2.117 2.134 2.064 2.110 1,117,475 +0.05(+2.57%)
Mar 27, 2013 2.084 2.157 1.991 2.057 1,278,688 -0.02(-0.96%)
Mar 26, 2013 2.309 2.335 2.038 2.077 2,703,064 -0.20(-8.72%)
Mar 25, 2013 2.150 2.309 2.117 2.276 2,684,431 +0.19(+8.86%)
Mar 22, 2013 2.005 2.157 1.985 2.091 1,862,769 +0.13(+6.40%)
Mar 21, 2013 1.912 1.998 1.905 1.965 1,535,889 +0.07(+3.48%)
Mar 20, 2013 1.793 1.905 1.793 1.899 1,378,214 +0.13(+7.49%)
Mar 19, 2013 1.674 1.773 1.654 1.766 1,323,224 +0.11(+6.80%)
Mar 18, 2013 1.621 1.667 1.621 1.654 821,611 +0.00(+0.00%)
Mar 15, 2013 1.654 1.687 1.621 1.654 1,233,585 +0.01(+0.40%)
Mar 14, 2013 1.687 1.700 1.634 1.647 511,001 -0.02(-1.19%)
Mar 13, 2013 1.674 1.687 1.634 1.667 667,979 +0.01(+0.80%)
Mar 12, 2013 1.819 1.852 1.641 1.654 2,102,841 -0.13(-7.06%)
Mar 11, 2013 1.502 1.786 1.488 1.780 2,060,427 +0.30(+20.63%)
Mar 08, 2013 1.462 1.502 1.449 1.475 1,169,758 +0.05(+3.24%)
Mar 07, 2013 1.416 1.482 1.383 1.429 2,943,226 +0.02(+1.41%)
Mar 06, 2013 1.436 1.449 1.376 1.409 1,145,185 -0.03(-1.84%)
Mar 05, 2013 1.449 1.449 1.416 1.436 1,418,598 -0.01(-0.46%)
Mar 04, 2013 1.416 1.442 1.402 1.442 805,294 +0.05(+3.32%)
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.