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 UNCHANGED
Streaming Delayed 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 (%)
Sep 28, 2012 0.8699 0.8699 0.8323 0.8386 290,521 -0.03(-3.60%)
Sep 27, 2012 0.8699 0.8887 0.8636 0.8699 102,334 +0.00(+0.00%)
Sep 26, 2012 0.8699 0.8761 0.8574 0.8699 128,399 +0.01(+0.72%)
Sep 25, 2012 0.8511 0.9074 0.8511 0.8636 276,828 +0.01(+1.47%)
Sep 24, 2012 0.8386 0.8511 0.7760 0.8511 156,319 +0.02(+2.26%)
Sep 21, 2012 0.8949 0.8949 0.8323 0.8323 550,346 -0.05(-5.67%)
Sep 20, 2012 0.8824 0.9012 0.8699 0.8824 173,518 -0.01(-0.70%)
Sep 19, 2012 0.9012 0.9062 0.8580 0.8887 359,220 -0.01(-0.70%)
Sep 18, 2012 0.8636 0.8949 0.8386 0.8949 221,371 +0.03(+3.62%)
Sep 17, 2012 0.8761 0.8887 0.8386 0.8636 190,421 -0.03(-2.82%)
Sep 14, 2012 0.8511 0.8887 0.8511 0.8887 260,168 +0.04(+4.41%)
Sep 13, 2012 0.8448 0.8574 0.8136 0.8511 264,980 +0.01(+0.74%)
Sep 12, 2012 0.8261 0.8448 0.8136 0.8448 107,757 +0.02(+2.27%)
Sep 11, 2012 0.8386 0.8386 0.8136 0.8261 74,428 -0.01(-0.75%)
Sep 10, 2012 0.8198 0.8448 0.8198 0.8323 104,531 +0.01(+0.76%)
Sep 07, 2012 0.8073 0.8261 0.7948 0.8261 176,100 +0.03(+3.13%)
Sep 06, 2012 0.7823 0.8073 0.7760 0.8010 279,296 +0.03(+3.23%)
Sep 05, 2012 0.7572 0.7823 0.7447 0.7760 195,472 +0.03(+3.33%)
Sep 04, 2012 0.7197 0.7510 0.7072 0.7510 227,202 +0.04(+5.26%)
Aug 31, 2012 0.7510 0.7510 0.6884 0.7134 971,411 -0.02(-2.56%)
Aug 30, 2012 0.7760 0.7760 0.7259 0.7322 957,714 -0.06(-7.14%)
Aug 29, 2012 0.7760 0.8073 0.7572 0.7885 99,649 +0.03(+4.13%)
Aug 27, 2012 0.7948 0.8129 0.7385 0.7572 302,355 -0.02(-2.42%)
Aug 24, 2012 0.7322 0.7760 0.7204 0.7760 96,206 +0.04(+5.98%)
Aug 23, 2012 0.7510 0.7572 0.7322 0.7322 159,245 -0.03(-3.31%)
Aug 22, 2012 0.7948 0.7979 0.7447 0.7572 108,262 -0.03(-3.97%)
Aug 21, 2012 0.8010 0.8136 0.7510 0.7885 132,659 -0.01(-1.56%)
Aug 20, 2012 0.8323 0.8386 0.7885 0.8010 82,786 -0.04(-4.48%)
Aug 17, 2012 0.8386 0.8448 0.8073 0.8386 189,051 +0.00(+0.00%)
Aug 16, 2012 0.8136 0.8448 0.8136 0.8386 75,413 +0.03(+3.08%)
Aug 15, 2012 0.7885 0.8261 0.7885 0.8136 57,421 +0.02(+2.36%)
Aug 14, 2012 0.8073 0.8386 0.7823 0.7948 194,550 -0.01(-0.78%)
Aug 13, 2012 0.7760 0.8073 0.7760 0.8010 64,773 +0.03(+3.23%)
Aug 10, 2012 0.7885 0.8073 0.7698 0.7760 92,267 -0.01(-1.59%)
Aug 09, 2012 0.7823 0.8073 0.7704 0.7885 470,322 +0.00(+0.00%)
Aug 08, 2012 0.7948 0.8136 0.7760 0.7885 81,831 -0.01(-0.79%)
Aug 07, 2012 0.8010 0.8104 0.7510 0.7948 389,688 -0.01(-0.78%)
Aug 06, 2012 0.7948 0.8136 0.7572 0.8010 117,718 +0.00(+0.00%)
Aug 03, 2012 0.7510 0.8511 0.7510 0.8010 685,749 +0.07(+9.40%)
Aug 02, 2012 0.7134 0.7385 0.6884 0.7322 161,978 +0.02(+2.63%)
Aug 01, 2012 0.7823 0.8042 0.7134 0.7134 153,670 -0.06(-8.06%)
Jul 31, 2012 0.8010 0.8261 0.7572 0.7760 65,525 -0.03(-3.88%)
Jul 30, 2012 0.8073 0.8198 0.8010 0.8073 51,566 +0.01(+0.78%)
Jul 27, 2012 0.8073 0.8073 0.7698 0.8010 162,917 -0.01(-0.78%)
Jul 26, 2012 0.7572 0.8136 0.7510 0.8073 76,569 +0.07(+9.32%)
Jul 25, 2012 0.7197 0.7510 0.7072 0.7385 137,699 +0.03(+4.42%)
Jul 24, 2012 0.7572 0.7572 0.7072 0.7072 372,600 -0.04(-5.83%)
Jul 23, 2012 0.7698 0.7823 0.7447 0.7510 166,468 -0.04(-5.51%)
Jul 20, 2012 0.8386 0.8386 0.7823 0.7948 78,192 -0.05(-5.93%)
Jul 19, 2012 0.8949 0.8949 0.8448 0.8448 48,845 -0.05(-5.59%)
Jul 18, 2012 0.8636 0.9074 0.8636 0.8949 53,656 +0.03(+3.62%)
Jul 17, 2012 0.8887 0.8949 0.8323 0.8636 49,455 -0.01(-1.43%)
Jul 16, 2012 0.9074 0.9199 0.8761 0.8761 25,900 -0.03(-3.45%)
Jul 13, 2012 0.9012 0.9700 0.8887 0.9074 135,415 +0.01(+1.40%)
Jul 12, 2012 0.9012 0.9074 0.8824 0.8949 106,535 -0.01(-1.38%)
Jul 11, 2012 0.9012 0.9199 0.8761 0.9074 106,902 +0.00(+0.00%)
Jul 10, 2012 0.8636 0.9074 0.8386 0.9074 172,986 +0.03(+2.84%)
Jul 09, 2012 0.8824 0.9012 0.8824 0.8824 45,278 -0.01(-0.70%)
Jul 06, 2012 0.8824 0.9074 0.8761 0.8887 75,815 -0.01(-1.39%)
Jul 05, 2012 0.8636 0.9012 0.8580 0.9012 96,111 +0.03(+3.60%)
Jul 03, 2012 0.8511 0.8761 0.7948 0.8699 86,158 +0.00(+0.00%)
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.