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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2011 1.054 1.078 0.9813 0.9934 188,568 -0.05(-4.62%)
Oct 28, 2011 1.090 1.090 0.9272 1.042 236,524 -0.07(-6.49%)
Oct 27, 2011 1.084 1.114 0.9753 1.114 550,652 +0.03(+2.78%)
Oct 26, 2011 0.9332 1.090 0.8549 1.084 385,828 +0.18(+20.00%)
Oct 25, 2011 0.9573 0.9573 0.8736 0.9031 155,696 -0.07(-7.41%)
Oct 24, 2011 0.8669 0.9874 0.8609 0.9753 154,487 +0.10(+10.96%)
Oct 21, 2011 0.8549 0.8850 0.8248 0.8790 195,464 +0.07(+8.15%)
Oct 20, 2011 0.7706 0.8248 0.7646 0.8128 62,111 +0.04(+5.47%)
Oct 19, 2011 0.8128 0.8368 0.7706 0.7706 104,742 -0.06(-7.25%)
Oct 18, 2011 0.8609 0.8609 0.7405 0.8308 321,625 -0.01(-0.72%)
Oct 17, 2011 0.9633 0.9633 0.8128 0.8368 189,097 -0.13(-13.66%)
Oct 14, 2011 0.9753 0.9874 0.9031 0.9693 119,839 -0.01(-0.62%)
Oct 13, 2011 0.9332 0.9753 0.8910 0.9753 183,374 +0.05(+5.88%)
Oct 12, 2011 0.9392 0.9693 0.8609 0.9211 209,579 -0.01(-1.29%)
Oct 11, 2011 0.8609 0.9332 0.8248 0.9332 320,929 +0.07(+8.39%)
Oct 10, 2011 0.8007 0.8609 0.7225 0.8609 269,189 +0.07(+9.16%)
Oct 07, 2011 0.7827 0.8308 0.7164 0.7887 161,942 +0.01(+0.77%)
Oct 06, 2011 0.7646 0.7827 0.6984 0.7827 133,788 +0.01(+1.56%)
Oct 05, 2011 0.7405 0.7827 0.6635 0.7706 340,901 +0.02(+2.40%)
Oct 04, 2011 0.5238 0.8308 0.4516 0.7526 331,980 +0.22(+42.05%)
Oct 03, 2011 0.6201 0.6261 0.5238 0.5298 367,831 -0.08(-13.73%)
Sep 30, 2011 0.6803 0.6984 0.6081 0.6141 240,248 -0.08(-12.07%)
Sep 29, 2011 0.7104 0.7285 0.6442 0.6984 168,554 +0.01(+0.87%)
Sep 28, 2011 0.7766 0.7766 0.6863 0.6924 76,341 -0.10(-12.21%)
Sep 27, 2011 0.7887 0.8248 0.7345 0.7887 164,457 +0.01(+1.55%)
Sep 26, 2011 0.7225 0.7887 0.6863 0.7766 65,697 +0.06(+8.40%)
Sep 23, 2011 0.6623 0.7285 0.6443 0.7164 143,611 +0.05(+7.21%)
Sep 22, 2011 0.6141 0.7285 0.5900 0.6683 271,626 +0.01(+0.91%)
Sep 21, 2011 0.7044 0.7887 0.6623 0.6623 141,872 -0.03(-4.35%)
Sep 20, 2011 0.6803 0.8248 0.6803 0.6924 219,635 +0.01(+1.77%)
Sep 19, 2011 0.6743 0.7044 0.6743 0.6803 81,767 -0.01(-1.74%)
Sep 16, 2011 0.6863 0.7104 0.6743 0.6924 308,561 +0.01(+1.77%)
Sep 15, 2011 0.7104 0.7104 0.6562 0.6803 125,274 -0.02(-2.59%)
Sep 14, 2011 0.7104 0.7225 0.6803 0.6984 129,192 -0.01(-0.85%)
Sep 13, 2011 0.6261 0.7104 0.6144 0.7044 182,605 +0.09(+14.71%)
Sep 12, 2011 0.6020 0.6623 0.5721 0.6141 145,488 +0.01(+2.00%)
Sep 09, 2011 0.6442 0.6803 0.5960 0.6020 268,603 -0.05(-7.41%)
Sep 08, 2011 0.6442 0.6798 0.6442 0.6502 128,998 +0.00(+0.00%)
Sep 07, 2011 0.6623 0.6683 0.6321 0.6502 275,694 +0.00(+0.00%)
Sep 06, 2011 0.6803 0.6803 0.6382 0.6502 259,673 -0.04(-6.09%)
Sep 02, 2011 0.6863 0.6984 0.6412 0.6924 383,587 +0.01(+0.88%)
Sep 01, 2011 0.6803 0.8188 0.6743 0.6863 368,962 +0.01(+0.88%)
Aug 31, 2011 0.7405 0.8128 0.6743 0.6803 239,416 -0.06(-8.13%)
Aug 30, 2011 0.7766 0.7947 0.7225 0.7405 123,280 -0.04(-5.38%)
Aug 29, 2011 0.7225 0.7827 0.7104 0.7827 137,522 +0.07(+10.17%)
Aug 26, 2011 0.7104 0.7134 0.6803 0.7104 231,936 +0.01(+0.85%)
Aug 25, 2011 0.7887 0.7887 0.6924 0.7044 186,960 -0.08(-10.00%)
Aug 24, 2011 0.7526 0.7947 0.7465 0.7827 92,492 +0.02(+2.36%)
Aug 23, 2011 0.6863 0.7706 0.6321 0.7646 319,765 +0.08(+11.40%)
Aug 22, 2011 0.6924 0.7345 0.6562 0.6863 297,288 +0.01(+1.79%)
Aug 19, 2011 0.6623 0.7164 0.6442 0.6743 187,290 +0.01(+0.90%)
Aug 18, 2011 0.7766 0.8128 0.6683 0.6683 284,620 -0.13(-16.54%)
Aug 17, 2011 0.8067 0.8308 0.7887 0.8007 68,458 +0.00(+0.00%)
Aug 16, 2011 0.8188 0.8730 0.7646 0.8007 190,126 -0.04(-5.00%)
Aug 15, 2011 0.8549 0.8669 0.8131 0.8429 119,633 +0.01(+0.72%)
Aug 12, 2011 0.9151 0.9151 0.8128 0.8368 154,957 -0.08(-8.55%)
Aug 11, 2011 0.9091 0.9512 0.8429 0.9151 259,821 +0.02(+2.01%)
Aug 10, 2011 0.9272 0.9813 0.8489 0.8971 198,642 -0.10(-10.24%)
Aug 09, 2011 0.8188 0.9994 0.6382 0.9994 383,552 +0.22(+27.69%)
Aug 08, 2011 0.8188 1.005 0.7827 0.7827 341,961 -0.07(-8.45%)
Aug 05, 2011 0.8730 0.9332 0.8368 0.8549 325,163 -0.01(-1.39%)
Aug 04, 2011 1.114 1.120 0.7766 0.8669 355,069 -0.25(-22.58%)
Aug 03, 2011 1.108 1.150 1.048 1.120 124,038 +0.02(+2.20%)
Aug 02, 2011 1.174 1.204 1.096 1.096 125,654 -0.09(-7.61%)
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.