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

Entravision Communications Corp (NY: EVC )

2.090 -0.040 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 31, 2012 0.7769 0.8521 0.7519 0.8396 326,072 +0.06(+8.06%)
May 30, 2012 0.8395 0.8458 0.7644 0.7769 106,524 -0.07(-8.15%)
May 29, 2012 0.8082 0.9210 0.8082 0.8458 92,488 +0.05(+6.30%)
May 25, 2012 0.8145 0.8897 0.7832 0.7957 92,783 -0.01(-1.55%)
May 24, 2012 0.8208 0.8208 0.7706 0.8082 51,388 -0.01(-1.53%)
May 23, 2012 0.7644 0.8396 0.7143 0.8208 189,872 +0.04(+5.65%)
May 22, 2012 0.7581 0.8333 0.7519 0.7769 99,829 +0.01(+1.64%)
May 21, 2012 0.7769 0.7957 0.7456 0.7644 104,668 +0.00(+0.00%)
May 18, 2012 0.7268 0.7738 0.7268 0.7644 131,387 +0.01(+0.83%)
May 17, 2012 0.8082 0.8082 0.7268 0.7581 165,642 -0.05(-6.20%)
May 16, 2012 0.8646 0.8709 0.7769 0.8082 201,943 -0.05(-5.84%)
May 15, 2012 0.8396 0.8897 0.8082 0.8584 156,194 +0.01(+1.48%)
May 14, 2012 0.8960 0.8960 0.8208 0.8458 177,426 -0.07(-7.53%)
May 11, 2012 0.9273 0.9899 0.8709 0.9147 104,152 -0.03(-2.67%)
May 10, 2012 0.9398 0.9711 0.9085 0.9398 179,603 +0.02(+2.04%)
May 09, 2012 0.9147 0.9461 0.8960 0.9210 55,215 +0.00(+0.00%)
May 08, 2012 0.8960 0.9273 0.8834 0.9210 157,812 +0.03(+2.80%)
May 07, 2012 0.8834 0.9335 0.8834 0.8960 118,849 +0.01(+1.42%)
May 04, 2012 0.9210 0.9617 0.8646 0.8834 197,693 -0.05(-5.37%)
May 03, 2012 0.9649 0.9774 0.9022 0.9335 202,920 -0.04(-3.87%)
May 02, 2012 0.9335 0.9899 0.9085 0.9711 98,408 +0.03(+3.33%)
May 01, 2012 0.9899 1.002 0.9398 0.9398 164,546 -0.04(-4.46%)
Apr 30, 2012 1.021 1.046 0.9837 0.9837 86,541 -0.04(-3.68%)
Apr 27, 2012 1.021 1.034 1.015 1.021 72,887 +0.00(+0.00%)
Apr 26, 2012 1.015 1.040 1.002 1.021 68,402 +0.00(+0.00%)
Apr 25, 2012 1.002 1.046 0.9962 1.021 70,960 +0.03(+3.16%)
Apr 24, 2012 0.9586 0.9899 0.9523 0.9899 289,915 +0.03(+2.60%)
Apr 23, 2012 0.9649 0.9837 0.9398 0.9649 263,929 -0.03(-2.53%)
Apr 20, 2012 1.002 1.009 0.9649 0.9899 145,894 +0.03(+3.27%)
Apr 19, 2012 0.9586 1.009 0.9586 0.9586 115,243 +0.00(+0.00%)
Apr 18, 2012 0.9962 1.071 0.9523 0.9586 169,763 -0.05(-4.97%)
Apr 17, 2012 1.028 1.034 0.9586 1.009 198,931 +0.01(+1.26%)
Apr 16, 2012 0.9461 1.002 0.9335 0.9962 77,184 +0.06(+6.71%)
Apr 13, 2012 1.002 1.002 0.9335 0.9335 145,466 -0.05(-5.10%)
Apr 12, 2012 0.9711 1.002 0.9398 0.9837 554,199 +0.01(+1.29%)
Apr 11, 2012 0.9711 1.009 0.9649 0.9711 190,431 +0.02(+1.97%)
Apr 10, 2012 0.9962 1.016 0.9398 0.9523 175,803 -0.04(-3.80%)
Apr 09, 2012 1.028 1.071 0.9899 0.9899 127,195 -0.08(-7.60%)
Apr 05, 2012 1.034 1.134 1.009 1.071 133,553 +0.03(+2.40%)
Apr 04, 2012 1.071 1.071 1.034 1.046 233,106 -0.04(-4.02%)
Apr 03, 2012 1.084 1.159 1.078 1.090 522,969 +0.00(+0.00%)
Apr 02, 2012 1.065 1.115 1.065 1.090 184,085 +0.02(+1.75%)
Mar 30, 2012 1.084 1.103 1.065 1.071 171,292 +0.01(+0.59%)
Mar 29, 2012 1.065 1.090 1.040 1.065 52,591 -0.01(-1.16%)
Mar 28, 2012 1.078 1.103 1.078 1.078 116,375 +0.00(+0.00%)
Mar 27, 2012 1.109 1.147 1.078 1.078 226,361 -0.03(-2.27%)
Mar 26, 2012 1.115 1.115 1.078 1.103 106,028 +0.01(+0.57%)
Mar 23, 2012 1.040 1.103 1.034 1.096 89,039 +0.06(+6.06%)
Mar 22, 2012 1.078 1.122 1.028 1.034 72,699 -0.08(-6.78%)
Mar 21, 2012 1.084 1.115 1.059 1.109 236,688 +0.04(+3.51%)
Mar 20, 2012 1.071 1.084 1.034 1.071 118,648 +0.04(+3.64%)
Mar 19, 2012 1.015 1.056 1.015 1.034 124,462 +0.03(+2.48%)
Mar 16, 2012 1.090 1.090 1.002 1.009 376,059 -0.05(-4.73%)
Mar 15, 2012 1.065 1.096 1.046 1.059 70,546 -0.01(-1.17%)
Mar 14, 2012 1.090 1.090 1.029 1.071 81,236 -0.03(-2.29%)
Mar 13, 2012 1.065 1.096 1.009 1.096 173,026 +0.03(+2.34%)
Mar 12, 2012 1.040 1.090 1.034 1.071 79,517 +0.03(+3.01%)
Mar 09, 2012 0.9899 1.071 0.9837 1.040 109,154 +0.04(+4.40%)
Mar 08, 2012 0.9962 1.021 0.9649 0.9962 75,608 -0.01(-0.63%)
Mar 07, 2012 0.9586 1.090 0.9461 1.002 135,582 +0.06(+5.96%)
Mar 06, 2012 0.9461 1.002 0.9398 0.9461 82,337 -0.03(-2.58%)
Mar 05, 2012 0.9649 1.015 0.9273 0.9711 66,308 +0.01(+1.31%)
Mar 02, 2012 1.034 1.084 0.9523 0.9586 173,361 -0.06(-6.13%)
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.