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

Entravision Communications Corp (NY: EVC )

2.020 -0.070 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 30, 2012 1.083 1.101 1.064 1.070 171,492 +0.01(+0.59%)
Mar 29, 2012 1.064 1.089 1.039 1.064 52,653 -0.01(-1.16%)
Mar 28, 2012 1.076 1.101 1.076 1.076 116,510 +0.00(+0.00%)
Mar 27, 2012 1.108 1.145 1.076 1.076 226,625 -0.03(-2.27%)
Mar 26, 2012 1.114 1.114 1.076 1.101 106,151 +0.01(+0.57%)
Mar 23, 2012 1.039 1.101 1.033 1.095 89,143 +0.06(+6.06%)
Mar 22, 2012 1.076 1.120 1.026 1.033 72,783 -0.08(-6.78%)
Mar 21, 2012 1.083 1.114 1.058 1.108 236,963 +0.04(+3.51%)
Mar 20, 2012 1.070 1.083 1.033 1.070 118,786 +0.04(+3.64%)
Mar 19, 2012 1.014 1.054 1.014 1.033 124,607 +0.03(+2.48%)
Mar 16, 2012 1.089 1.089 1.001 1.008 376,497 -0.05(-4.73%)
Mar 15, 2012 1.064 1.095 1.045 1.058 70,628 -0.01(-1.17%)
Mar 14, 2012 1.089 1.089 1.028 1.070 81,331 -0.03(-2.29%)
Mar 13, 2012 1.064 1.095 1.008 1.095 173,227 +0.03(+2.34%)
Mar 12, 2012 1.039 1.089 1.033 1.070 79,610 +0.03(+3.01%)
Mar 09, 2012 0.9888 1.070 0.9826 1.039 109,281 +0.04(+4.40%)
Mar 08, 2012 0.9950 1.020 0.9638 0.9950 75,696 -0.01(-0.62%)
Mar 07, 2012 0.9575 1.089 0.9450 1.001 135,740 +0.06(+5.96%)
Mar 06, 2012 0.9450 1.001 0.9387 0.9450 82,433 -0.03(-2.58%)
Mar 05, 2012 0.9638 1.014 0.9262 0.9700 66,385 +0.01(+1.31%)
Mar 02, 2012 1.033 1.083 0.9512 0.9575 173,563 -0.06(-6.13%)
Mar 01, 2012 1.058 1.114 1.014 1.020 112,137 -0.02(-1.81%)
Feb 29, 2012 1.095 1.139 1.033 1.039 139,866 -0.04(-4.05%)
Feb 28, 2012 1.095 1.108 1.058 1.083 89,146 -0.01(-1.14%)
Feb 27, 2012 1.051 1.133 1.051 1.095 55,492 +0.03(+2.94%)
Feb 24, 2012 1.070 1.126 1.051 1.064 85,333 -0.03(-2.86%)
Feb 23, 2012 1.045 1.108 1.020 1.095 97,438 +0.06(+6.06%)
Feb 22, 2012 1.033 1.064 1.014 1.033 64,893 +0.00(+0.00%)
Feb 21, 2012 1.076 1.089 1.001 1.033 74,218 -0.04(-4.07%)
Feb 17, 2012 1.083 1.101 1.070 1.076 65,979 +0.01(+0.58%)
Feb 16, 2012 1.039 1.101 1.020 1.070 102,829 +0.03(+3.01%)
Feb 15, 2012 1.089 1.101 1.026 1.039 53,306 -0.03(-2.92%)
Feb 14, 2012 1.101 1.114 1.051 1.070 76,356 -0.04(-3.93%)
Feb 13, 2012 1.064 1.120 1.064 1.114 69,418 +0.09(+8.54%)
Feb 10, 2012 1.095 1.139 1.014 1.026 119,658 -0.07(-6.29%)
Feb 09, 2012 1.158 1.158 1.095 1.095 47,742 -0.05(-4.37%)
Feb 08, 2012 1.133 1.164 1.133 1.145 113,935 +0.03(+2.24%)
Feb 07, 2012 1.139 1.164 1.120 1.120 76,705 -0.02(-1.65%)
Feb 06, 2012 1.095 1.187 1.095 1.139 168,484 +0.01(+1.11%)
Feb 03, 2012 1.158 1.164 1.114 1.126 625,639 -0.01(-0.55%)
Feb 02, 2012 1.114 1.158 1.064 1.133 387,098 +0.02(+1.68%)
Feb 01, 2012 1.133 1.164 1.089 1.114 298,969 -0.01(-0.56%)
Jan 31, 2012 1.164 1.214 1.101 1.120 295,017 -0.04(-3.24%)
Jan 30, 2012 1.177 1.177 1.083 1.158 110,697 -0.05(-4.15%)
Jan 27, 2012 1.158 1.208 1.008 1.208 384,097 +0.04(+3.76%)
Jan 26, 2012 1.151 1.220 1.126 1.164 349,719 +0.03(+2.76%)
Jan 25, 2012 0.9825 1.145 0.9825 1.133 339,011 +0.12(+11.73%)
Jan 24, 2012 0.9825 1.014 0.9575 1.014 156,385 +0.01(+1.25%)
Jan 23, 2012 0.8949 1.026 0.8887 1.001 151,125 +0.10(+11.11%)
Jan 20, 2012 0.8761 0.9012 0.8699 0.9012 85,921 +0.02(+2.13%)
Jan 19, 2012 0.9137 0.9137 0.8574 0.8824 171,653 -0.01(-1.40%)
Jan 18, 2012 0.8887 0.8949 0.8699 0.8949 111,560 +0.03(+2.88%)
Jan 17, 2012 0.9012 0.9012 0.8511 0.8699 138,065 -0.01(-1.42%)
Jan 13, 2012 0.8574 0.9012 0.8574 0.8824 100,170 +0.02(+2.17%)
Jan 12, 2012 0.8761 0.9137 0.8574 0.8636 91,918 +0.00(+0.00%)
Jan 11, 2012 0.8699 0.8887 0.8511 0.8636 137,394 -0.01(-0.72%)
Jan 10, 2012 0.8824 0.9074 0.8636 0.8699 210,898 +0.01(+0.72%)
Jan 09, 2012 0.8636 0.8761 0.8574 0.8636 189,665 +0.01(+1.47%)
Jan 06, 2012 0.9325 0.9763 0.8448 0.8511 174,226 -0.08(-8.11%)
Jan 05, 2012 0.9450 0.9700 0.9137 0.9262 133,058 -0.03(-3.27%)
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.