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

Entravision Communications Corp (NY: EVC )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2011 0.8850 0.9633 0.8549 0.9452 397,270 +0.15(+18.94%)
Nov 29, 2011 0.7586 0.8007 0.7345 0.7947 100,556 +0.04(+5.60%)
Nov 28, 2011 0.7044 0.8007 0.6924 0.7526 199,176 +0.08(+12.61%)
Nov 25, 2011 0.7104 0.7345 0.6382 0.6683 115,887 -0.05(-6.72%)
Nov 23, 2011 0.7887 0.8067 0.7044 0.7164 119,762 -0.08(-9.85%)
Nov 22, 2011 0.8368 0.8489 0.7827 0.7947 83,627 -0.04(-4.35%)
Nov 21, 2011 0.8910 0.8910 0.8248 0.8308 130,876 -0.08(-9.21%)
Nov 18, 2011 0.8489 0.9332 0.8489 0.9151 114,029 +0.05(+5.56%)
Nov 17, 2011 0.8669 0.9392 0.8067 0.8669 170,848 +0.01(+0.70%)
Nov 16, 2011 0.8910 0.9633 0.8549 0.8609 94,706 -0.04(-4.67%)
Nov 15, 2011 0.8850 0.9151 0.8308 0.9031 133,506 +0.01(+0.67%)
Nov 14, 2011 0.9512 0.9512 0.8850 0.8971 115,417 -0.07(-6.87%)
Nov 11, 2011 0.9091 0.9633 0.9031 0.9633 207,802 +0.07(+7.38%)
Nov 10, 2011 0.9272 0.9272 0.8730 0.8971 140,583 -0.01(-0.67%)
Nov 09, 2011 0.9031 0.9573 0.8910 0.9031 179,635 -0.05(-5.06%)
Nov 08, 2011 0.9452 1.010 0.9151 0.9512 201,490 +0.01(+0.64%)
Nov 07, 2011 0.9693 0.9934 0.8910 0.9452 172,489 -0.02(-1.87%)
Nov 04, 2011 1.114 1.114 0.9512 0.9633 102,357 -0.08(-8.05%)
Nov 03, 2011 1.042 1.108 0.9323 1.048 205,134 +0.07(+7.41%)
Nov 02, 2011 0.9753 0.9994 0.9512 0.9753 176,130 +0.05(+5.88%)
Nov 01, 2011 0.9633 0.9753 0.8730 0.9211 183,767 -0.07(-7.27%)
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%)
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.