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

Entravision Communications Corp (NY: EVC )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 1.021 1.046 0.9837 0.9837 86,541 -0.04(-3.68%)
Apr 27, 2012 1.021 1.034 1.015 1.021 72,887 +0.00(+0.00%)
Apr 26, 2012 1.015 1.040 1.002 1.021 68,402 +0.00(+0.00%)
Apr 25, 2012 1.002 1.046 0.9962 1.021 70,960 +0.03(+3.16%)
Apr 24, 2012 0.9586 0.9899 0.9523 0.9899 289,915 +0.03(+2.60%)
Apr 23, 2012 0.9649 0.9837 0.9398 0.9649 263,929 -0.03(-2.53%)
Apr 20, 2012 1.002 1.009 0.9649 0.9899 145,894 +0.03(+3.27%)
Apr 19, 2012 0.9586 1.009 0.9586 0.9586 115,243 +0.00(+0.00%)
Apr 18, 2012 0.9962 1.071 0.9523 0.9586 169,763 -0.05(-4.97%)
Apr 17, 2012 1.028 1.034 0.9586 1.009 198,931 +0.01(+1.26%)
Apr 16, 2012 0.9461 1.002 0.9335 0.9962 77,184 +0.06(+6.71%)
Apr 13, 2012 1.002 1.002 0.9335 0.9335 145,466 -0.05(-5.10%)
Apr 12, 2012 0.9711 1.002 0.9398 0.9837 554,199 +0.01(+1.29%)
Apr 11, 2012 0.9711 1.009 0.9649 0.9711 190,431 +0.02(+1.97%)
Apr 10, 2012 0.9962 1.016 0.9398 0.9523 175,803 -0.04(-3.80%)
Apr 09, 2012 1.028 1.071 0.9899 0.9899 127,195 -0.08(-7.60%)
Apr 05, 2012 1.034 1.134 1.009 1.071 133,553 +0.03(+2.40%)
Apr 04, 2012 1.071 1.071 1.034 1.046 233,106 -0.04(-4.02%)
Apr 03, 2012 1.084 1.159 1.078 1.090 522,969 +0.00(+0.00%)
Apr 02, 2012 1.065 1.115 1.065 1.090 184,085 +0.02(+1.75%)
Mar 30, 2012 1.084 1.103 1.065 1.071 171,292 +0.01(+0.59%)
Mar 29, 2012 1.065 1.090 1.040 1.065 52,591 -0.01(-1.16%)
Mar 28, 2012 1.078 1.103 1.078 1.078 116,375 +0.00(+0.00%)
Mar 27, 2012 1.109 1.147 1.078 1.078 226,361 -0.03(-2.27%)
Mar 26, 2012 1.115 1.115 1.078 1.103 106,028 +0.01(+0.57%)
Mar 23, 2012 1.040 1.103 1.034 1.096 89,039 +0.06(+6.06%)
Mar 22, 2012 1.078 1.122 1.028 1.034 72,699 -0.08(-6.78%)
Mar 21, 2012 1.084 1.115 1.059 1.109 236,688 +0.04(+3.51%)
Mar 20, 2012 1.071 1.084 1.034 1.071 118,648 +0.04(+3.64%)
Mar 19, 2012 1.015 1.056 1.015 1.034 124,462 +0.03(+2.48%)
Mar 16, 2012 1.090 1.090 1.002 1.009 376,059 -0.05(-4.73%)
Mar 15, 2012 1.065 1.096 1.046 1.059 70,546 -0.01(-1.17%)
Mar 14, 2012 1.090 1.090 1.029 1.071 81,236 -0.03(-2.29%)
Mar 13, 2012 1.065 1.096 1.009 1.096 173,026 +0.03(+2.34%)
Mar 12, 2012 1.040 1.090 1.034 1.071 79,517 +0.03(+3.01%)
Mar 09, 2012 0.9899 1.071 0.9837 1.040 109,154 +0.04(+4.40%)
Mar 08, 2012 0.9962 1.021 0.9649 0.9962 75,608 -0.01(-0.63%)
Mar 07, 2012 0.9586 1.090 0.9461 1.002 135,582 +0.06(+5.96%)
Mar 06, 2012 0.9461 1.002 0.9398 0.9461 82,337 -0.03(-2.58%)
Mar 05, 2012 0.9649 1.015 0.9273 0.9711 66,308 +0.01(+1.31%)
Mar 02, 2012 1.034 1.084 0.9523 0.9586 173,361 -0.06(-6.13%)
Mar 01, 2012 1.059 1.115 1.015 1.021 112,006 -0.02(-1.81%)
Feb 29, 2012 1.096 1.140 1.034 1.040 139,703 -0.04(-4.05%)
Feb 28, 2012 1.096 1.109 1.059 1.084 89,042 -0.01(-1.14%)
Feb 27, 2012 1.053 1.134 1.053 1.096 55,428 +0.03(+2.94%)
Feb 24, 2012 1.071 1.128 1.053 1.065 85,234 -0.03(-2.86%)
Feb 23, 2012 1.046 1.109 1.021 1.096 97,324 +0.06(+6.06%)
Feb 22, 2012 1.034 1.065 1.015 1.034 64,817 +0.00(+0.00%)
Feb 21, 2012 1.078 1.090 1.002 1.034 74,132 -0.04(-4.07%)
Feb 17, 2012 1.084 1.103 1.071 1.078 65,903 +0.01(+0.58%)
Feb 16, 2012 1.040 1.103 1.021 1.071 102,709 +0.03(+3.01%)
Feb 15, 2012 1.090 1.103 1.028 1.040 53,244 -0.03(-2.92%)
Feb 14, 2012 1.103 1.115 1.053 1.071 76,267 -0.04(-3.93%)
Feb 13, 2012 1.065 1.122 1.065 1.115 69,337 +0.09(+8.54%)
Feb 10, 2012 1.096 1.140 1.015 1.028 119,519 -0.07(-6.29%)
Feb 09, 2012 1.159 1.159 1.096 1.096 47,687 -0.05(-4.37%)
Feb 08, 2012 1.134 1.165 1.134 1.147 113,802 +0.03(+2.23%)
Feb 07, 2012 1.140 1.165 1.122 1.122 76,615 -0.02(-1.65%)
Feb 06, 2012 1.096 1.188 1.096 1.140 168,288 +0.01(+1.11%)
Feb 03, 2012 1.159 1.165 1.115 1.128 624,911 -0.01(-0.55%)
Feb 02, 2012 1.115 1.159 1.065 1.134 386,648 +0.02(+1.69%)
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.