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

Entravision Communications Corp (NY: EVC )

2.220 -0.060 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
May 24, 2011 1.218 1.260 1.175 1.181 135,237 -0.04(-2.97%)
May 23, 2011 1.199 1.278 1.175 1.218 170,800 -0.01(-0.49%)
May 20, 2011 1.266 1.272 1.206 1.224 385,827 -0.05(-4.25%)
May 19, 2011 1.272 1.302 1.236 1.278 117,508 +0.02(+1.92%)
May 18, 2011 1.278 1.284 1.230 1.254 100,833 -0.02(-1.89%)
May 17, 2011 1.212 1.320 1.212 1.278 81,813 +0.05(+4.43%)
May 16, 2011 1.236 1.260 1.206 1.224 182,961 -0.02(-1.93%)
May 13, 2011 1.260 1.308 1.230 1.248 129,687 -0.01(-0.48%)
May 12, 2011 1.296 1.296 1.236 1.254 483,096 -0.04(-2.80%)
May 11, 2011 1.350 1.350 1.290 1.290 185,515 -0.07(-5.31%)
May 10, 2011 1.374 1.392 1.314 1.362 87,965 +0.00(+0.00%)
May 09, 2011 1.332 1.380 1.314 1.362 78,545 +0.03(+2.26%)
May 06, 2011 1.320 1.392 1.284 1.332 146,719 +0.04(+2.79%)
May 05, 2011 1.344 1.410 1.296 1.296 124,964 -0.03(-2.27%)
May 04, 2011 1.368 1.428 1.308 1.326 248,831 -0.04(-2.65%)
May 03, 2011 1.338 1.410 1.338 1.362 124,921 +0.02(+1.80%)
May 02, 2011 1.362 1.362 1.338 1.338 96,559 -0.08(-5.93%)
Apr 29, 2011 1.416 1.422 1.368 1.422 184,265 +0.01(+0.43%)
Apr 28, 2011 1.380 1.416 1.380 1.416 188,250 +0.03(+2.17%)
Apr 27, 2011 1.404 1.404 1.356 1.386 117,790 -0.02(-1.71%)
Apr 26, 2011 1.410 1.416 1.386 1.410 180,559 +0.00(+0.00%)
Apr 25, 2011 1.410 1.440 1.386 1.410 166,334 -0.01(-0.85%)
Apr 21, 2011 1.429 1.441 1.404 1.422 93,118 +0.01(+0.43%)
Apr 20, 2011 1.447 1.459 1.362 1.416 182,032 -0.02(-1.26%)
Apr 19, 2011 1.386 1.441 1.380 1.435 160,260 +0.06(+4.39%)
Apr 18, 2011 1.344 1.392 1.326 1.374 211,132 +0.00(+0.00%)
Apr 15, 2011 1.398 1.410 1.356 1.374 269,258 -0.02(-1.72%)
Apr 14, 2011 1.338 1.447 1.338 1.398 201,593 +0.04(+2.66%)
Apr 13, 2011 1.453 1.453 1.338 1.362 174,620 -0.08(-5.83%)
Apr 12, 2011 1.507 1.519 1.429 1.447 116,449 -0.07(-4.38%)
Apr 11, 2011 1.477 1.525 1.465 1.513 140,907 +0.03(+2.03%)
Apr 08, 2011 1.609 1.609 1.453 1.483 323,430 -0.11(-6.82%)
Apr 07, 2011 1.658 1.676 1.591 1.591 138,761 -0.06(-3.65%)
Apr 06, 2011 1.658 1.664 1.597 1.652 179,582 -0.01(-0.36%)
Apr 05, 2011 1.639 1.658 1.633 1.658 363,982 +0.01(+0.37%)
Apr 04, 2011 1.645 1.658 1.597 1.652 123,942 +0.01(+0.37%)
Apr 01, 2011 1.658 1.658 1.609 1.645 312,362 +0.01(+0.74%)
Mar 31, 2011 1.615 1.658 1.579 1.633 385,620 +0.01(+0.37%)
Mar 30, 2011 1.471 1.633 1.471 1.627 489,539 +0.16(+11.11%)
Mar 29, 2011 1.471 1.471 1.429 1.465 107,247 -0.01(-0.41%)
Mar 28, 2011 1.447 1.477 1.416 1.471 335,717 +0.04(+2.52%)
Mar 25, 2011 1.380 1.459 1.374 1.435 147,451 +0.07(+4.85%)
Mar 24, 2011 1.356 1.386 1.350 1.368 104,640 +0.03(+2.25%)
Mar 23, 2011 1.326 1.356 1.284 1.338 224,478 +0.01(+0.45%)
Mar 22, 2011 1.368 1.374 1.314 1.332 96,985 -0.04(-2.64%)
Mar 21, 2011 1.344 1.374 1.332 1.368 114,832 +0.05(+4.13%)
Mar 18, 2011 1.248 1.320 1.242 1.314 701,265 +0.08(+6.86%)
Mar 17, 2011 1.266 1.308 1.212 1.230 355,557 -0.01(-0.97%)
Mar 16, 2011 1.290 1.302 1.230 1.242 312,043 -0.05(-3.74%)
Mar 15, 2011 1.266 1.305 1.266 1.290 454,688 -0.01(-0.93%)
Mar 14, 2011 1.278 1.320 1.266 1.302 520,764 +0.00(+0.00%)
Mar 11, 2011 1.302 1.326 1.290 1.302 533,051 +0.01(+0.47%)
Mar 10, 2011 1.320 1.323 1.284 1.296 384,136 -0.05(-3.59%)
Mar 09, 2011 1.356 1.356 1.308 1.344 273,560 -0.02(-1.76%)
Mar 08, 2011 1.320 1.368 1.320 1.368 645,194 +0.04(+2.72%)
Mar 07, 2011 1.344 1.362 1.332 1.332 340,871 -0.01(-0.45%)
Mar 04, 2011 1.338 1.344 1.308 1.338 164,282 +0.01(+0.45%)
Mar 03, 2011 1.380 1.380 1.282 1.332 975,353 -0.07(-5.15%)
Mar 02, 2011 1.459 1.459 1.356 1.404 113,476 -0.06(-4.12%)
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.