Skip to main content

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.192 3.231 3.046 3.059 1,378,100 -0.13(-4.14%)
May 30, 2013 3.119 3.225 3.092 3.192 1,304,629 +0.12(+3.87%)
May 29, 2013 3.172 3.178 3.046 3.073 1,012,558 -0.09(-2.72%)
May 28, 2013 3.112 3.284 3.086 3.159 1,235,645 +0.12(+3.91%)
May 24, 2013 3.139 3.183 3.007 3.040 1,097,106 -0.13(-4.17%)
May 23, 2013 2.940 3.192 2.755 3.172 1,910,025 +0.24(+8.11%)
May 22, 2013 3.244 3.443 2.822 2.934 3,280,129 -0.30(-9.39%)
May 21, 2013 3.192 3.291 3.185 3.238 1,124,431 +0.04(+1.24%)
May 20, 2013 3.211 3.225 3.112 3.198 1,330,901 -0.01(-0.41%)
May 17, 2013 3.205 3.344 3.205 3.211 1,672,519 +0.02(+0.62%)
May 16, 2013 3.350 3.363 3.172 3.192 1,895,849 -0.16(-4.73%)
May 15, 2013 3.211 3.443 3.205 3.350 3,353,017 +0.32(+10.70%)
May 13, 2013 3.000 3.073 2.940 3.026 1,309,368 +0.03(+1.10%)
May 10, 2013 2.907 3.026 2.907 2.993 1,194,107 +0.09(+3.19%)
May 09, 2013 2.888 3.046 2.775 2.901 2,040,641 +0.02(+0.69%)
May 08, 2013 2.729 2.907 2.709 2.881 1,554,633 +0.12(+4.31%)
May 07, 2013 2.934 2.934 2.709 2.762 2,472,292 -0.17(-5.64%)
May 06, 2013 2.676 2.927 2.676 2.927 2,110,793 +0.26(+9.65%)
May 03, 2013 2.855 2.835 2.656 2.670 3,093,788 -0.03(-0.98%)
May 02, 2013 2.511 2.722 2.498 2.696 2,638,423 +0.20(+8.22%)
May 01, 2013 2.617 2.623 2.458 2.491 2,357,800 -0.06(-2.33%)
Apr 30, 2013 2.392 2.570 2.392 2.551 2,236,600 +0.19(+7.82%)
Apr 29, 2013 2.333 2.471 2.333 2.366 1,639,276 +0.05(+2.29%)
Apr 26, 2013 2.359 2.372 2.306 2.313 904,247 -0.06(-2.51%)
Apr 25, 2013 2.313 2.412 2.266 2.372 1,624,216 +0.11(+4.66%)
Apr 24, 2013 2.339 2.339 2.233 2.266 790,812 -0.07(-2.83%)
Apr 23, 2013 2.247 2.379 2.220 2.333 1,209,618 +0.11(+5.06%)
Apr 22, 2013 2.247 2.313 2.194 2.220 1,650,796 +0.01(+0.30%)
Apr 19, 2013 2.068 2.247 2.022 2.214 838,800 +0.15(+7.37%)
Apr 18, 2013 2.207 2.233 2.022 2.062 1,442,623 -0.15(-6.87%)
Apr 17, 2013 2.359 2.359 2.154 2.214 1,687,754 -0.17(-7.20%)
Apr 16, 2013 2.108 2.392 2.101 2.385 1,643,105 +0.27(+12.81%)
Apr 15, 2013 2.207 2.313 2.096 2.115 1,416,807 -0.16(-6.98%)
Apr 12, 2013 2.418 2.561 2.121 2.273 2,692,570 -0.15(-6.01%)
Apr 11, 2013 2.273 2.498 2.266 2.418 2,970,644 +0.16(+7.02%)
Apr 10, 2013 2.194 2.300 2.181 2.260 2,348,951 +0.09(+4.27%)
Apr 09, 2013 2.075 2.233 2.072 2.167 1,834,304 +0.11(+5.13%)
Apr 08, 2013 1.963 2.075 1.963 2.062 753,586 +0.11(+5.41%)
Apr 05, 2013 1.791 1.989 1.765 1.956 911,735 +0.13(+6.86%)
Apr 04, 2013 1.989 1.990 1.758 1.830 2,742,308 -0.20(-10.06%)
Apr 03, 2013 2.148 2.167 2.015 2.035 1,531,899 -0.11(-5.23%)
Apr 02, 2013 2.108 2.286 2.081 2.148 1,916,926 +0.07(+3.50%)
Apr 01, 2013 2.128 2.211 2.055 2.075 1,360,928 -0.03(-1.57%)
Mar 28, 2013 2.115 2.131 2.062 2.108 1,118,776 +0.05(+2.57%)
Mar 27, 2013 2.081 2.154 1.989 2.055 1,280,177 -0.02(-0.96%)
Mar 26, 2013 2.306 2.333 2.035 2.075 2,706,211 -0.20(-8.72%)
Mar 25, 2013 2.147 2.306 2.115 2.273 2,687,556 +0.19(+8.86%)
Mar 22, 2013 2.002 2.154 1.982 2.088 1,864,938 +0.13(+6.40%)
Mar 21, 2013 1.910 1.996 1.903 1.963 1,537,677 +0.07(+3.48%)
Mar 20, 2013 1.791 1.903 1.791 1.896 1,379,819 +0.13(+7.49%)
Mar 19, 2013 1.672 1.771 1.652 1.764 1,324,765 +0.11(+6.80%)
Mar 18, 2013 1.619 1.665 1.619 1.652 822,568 +0.00(+0.00%)
Mar 15, 2013 1.652 1.685 1.619 1.652 1,235,021 +0.01(+0.40%)
Mar 14, 2013 1.685 1.698 1.632 1.645 511,596 -0.02(-1.19%)
Mar 13, 2013 1.672 1.685 1.632 1.665 668,756 +0.01(+0.80%)
Mar 12, 2013 1.817 1.850 1.639 1.652 2,105,289 -0.13(-7.06%)
Mar 11, 2013 1.500 1.784 1.487 1.778 2,062,826 +0.30(+20.63%)
Mar 08, 2013 1.460 1.500 1.447 1.474 1,171,120 +0.05(+3.24%)
Mar 07, 2013 1.414 1.480 1.381 1.427 2,946,653 +0.02(+1.41%)
Mar 06, 2013 1.434 1.447 1.374 1.407 1,146,518 -0.03(-1.84%)
Mar 05, 2013 1.447 1.447 1.414 1.434 1,420,250 -0.01(-0.46%)
Mar 04, 2013 1.414 1.441 1.401 1.441 806,231 +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.