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 (%)
Aug 31, 2011 0.7414 0.8137 0.6751 0.6811 239,137 -0.06(-8.13%)
Aug 30, 2011 0.7775 0.7956 0.7233 0.7414 123,137 -0.04(-5.38%)
Aug 29, 2011 0.7233 0.7836 0.7112 0.7836 137,362 +0.07(+10.17%)
Aug 26, 2011 0.7112 0.7143 0.6811 0.7112 231,667 +0.01(+0.85%)
Aug 25, 2011 0.7896 0.7896 0.6932 0.7052 186,742 -0.08(-10.00%)
Aug 24, 2011 0.7534 0.7956 0.7474 0.7836 92,385 +0.02(+2.36%)
Aug 23, 2011 0.6871 0.7715 0.6329 0.7655 319,393 +0.08(+11.40%)
Aug 22, 2011 0.6932 0.7354 0.6570 0.6871 296,943 +0.01(+1.79%)
Aug 19, 2011 0.6630 0.7173 0.6449 0.6751 187,073 +0.01(+0.90%)
Aug 18, 2011 0.7775 0.8137 0.6691 0.6691 284,289 -0.13(-16.54%)
Aug 17, 2011 0.8077 0.8318 0.7896 0.8017 68,378 +0.00(+0.00%)
Aug 16, 2011 0.8197 0.8740 0.7655 0.8017 189,905 -0.04(-5.00%)
Aug 15, 2011 0.8559 0.8680 0.8140 0.8438 119,494 +0.01(+0.72%)
Aug 12, 2011 0.9162 0.9162 0.8137 0.8378 154,777 -0.08(-8.55%)
Aug 11, 2011 0.9102 0.9523 0.8438 0.9162 259,519 +0.02(+2.01%)
Aug 10, 2011 0.9282 0.9825 0.8499 0.8981 198,411 -0.10(-10.24%)
Aug 09, 2011 0.8197 1.001 0.6389 1.001 383,106 +0.22(+27.69%)
Aug 08, 2011 0.8197 1.007 0.7836 0.7836 341,563 -0.07(-8.45%)
Aug 05, 2011 0.8740 0.9343 0.8378 0.8559 324,785 -0.01(-1.39%)
Aug 04, 2011 1.115 1.121 0.7775 0.8680 354,656 -0.25(-22.58%)
Aug 03, 2011 1.109 1.151 1.049 1.121 123,894 +0.02(+2.20%)
Aug 02, 2011 1.175 1.206 1.097 1.097 125,508 -0.09(-7.61%)
Aug 01, 2011 1.175 1.199 1.133 1.187 163,874 +0.02(+2.07%)
Jul 29, 2011 1.127 1.187 1.103 1.163 106,737 +0.02(+1.58%)
Jul 28, 2011 1.145 1.212 1.115 1.145 56,117 +0.02(+2.15%)
Jul 27, 2011 1.181 1.218 1.103 1.121 210,870 -0.06(-5.10%)
Jul 26, 2011 1.181 1.236 1.169 1.181 89,038 +0.00(+0.00%)
Jul 25, 2011 1.169 1.218 1.145 1.181 108,916 +0.00(+0.00%)
Jul 22, 2011 1.206 1.206 1.181 1.181 74,143 -0.02(-1.51%)
Jul 21, 2011 1.181 1.218 1.169 1.199 135,743 +0.02(+2.05%)
Jul 20, 2011 1.212 1.212 1.175 1.175 124,235 -0.01(-1.01%)
Jul 19, 2011 1.157 1.199 1.133 1.187 105,788 +0.01(+0.51%)
Jul 18, 2011 1.193 1.247 1.181 1.181 103,306 -0.01(-1.01%)
Jul 15, 2011 1.187 1.206 1.163 1.193 222,686 +0.01(+0.51%)
Jul 14, 2011 1.212 1.230 1.175 1.187 134,626 -0.02(-1.99%)
Jul 13, 2011 1.242 1.260 1.181 1.212 229,463 -0.02(-1.47%)
Jul 12, 2011 1.236 1.266 1.206 1.230 170,392 +0.00(+0.00%)
Jul 11, 2011 1.212 1.260 1.199 1.230 226,799 +0.01(+0.49%)
Jul 08, 2011 1.224 1.254 1.193 1.224 97,436 -0.02(-1.46%)
Jul 07, 2011 1.206 1.266 1.187 1.242 163,993 +0.05(+4.04%)
Jul 06, 2011 1.181 1.206 1.181 1.193 186,208 +0.01(+1.02%)
Jul 05, 2011 1.157 1.181 1.145 1.181 87,985 +0.02(+1.56%)
Jul 01, 2011 1.121 1.169 1.121 1.163 159,277 +0.05(+4.32%)
Jun 30, 2011 1.109 1.133 1.109 1.115 212,085 +0.01(+1.09%)
Jun 29, 2011 1.085 1.157 1.079 1.103 137,327 +0.02(+1.67%)
Jun 28, 2011 1.115 1.121 1.079 1.085 548,190 -0.03(-2.70%)
Jun 27, 2011 1.109 1.169 1.103 1.115 150,961 +0.01(+1.09%)
Jun 24, 2011 1.115 1.127 1.085 1.103 665,275 -0.01(-0.54%)
Jun 23, 2011 1.097 1.133 1.085 1.109 85,330 -0.01(-0.54%)
Jun 22, 2011 1.127 1.139 1.103 1.115 81,305 -0.02(-2.12%)
Jun 21, 2011 1.133 1.145 1.109 1.139 206,414 +0.01(+1.07%)
Jun 20, 2011 1.109 1.145 1.109 1.127 143,746 -0.01(-1.06%)
Jun 17, 2011 1.175 1.224 1.139 1.139 300,402 -0.03(-2.58%)
Jun 16, 2011 1.157 1.230 1.133 1.169 148,320 +0.01(+1.04%)
Jun 15, 2011 1.163 1.224 1.121 1.157 192,395 -0.02(-2.04%)
Jun 14, 2011 1.127 1.206 1.127 1.181 167,414 +0.07(+5.95%)
Jun 13, 2011 1.133 1.169 1.115 1.115 120,801 -0.01(-1.07%)
Jun 10, 2011 1.163 1.187 1.127 1.127 121,433 -0.04(-3.61%)
Jun 09, 2011 1.187 1.266 1.157 1.169 242,752 -0.01(-1.02%)
Jun 08, 2011 1.169 1.193 1.157 1.181 172,514 +0.01(+0.51%)
Jun 07, 2011 1.212 1.278 1.175 1.175 134,989 -0.02(-2.01%)
Jun 06, 2011 1.193 1.230 1.193 1.199 229,550 +0.01(+0.51%)
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.