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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2011 1.028 1.052 0.9580 0.9697 193,167 -0.05(-4.62%)
Oct 28, 2011 1.064 1.064 0.9051 1.017 242,293 -0.07(-6.49%)
Oct 27, 2011 1.058 1.087 0.9521 1.087 564,082 +0.03(+2.78%)
Oct 26, 2011 0.9110 1.064 0.8346 1.058 395,238 +0.18(+20.00%)
Oct 25, 2011 0.9345 0.9345 0.8528 0.8816 159,494 -0.07(-7.41%)
Oct 24, 2011 0.8463 0.9638 0.8404 0.9521 158,255 +0.09(+10.96%)
Oct 21, 2011 0.8346 0.8639 0.8052 0.8581 200,232 +0.06(+8.15%)
Oct 20, 2011 0.7523 0.8052 0.7464 0.7934 63,626 +0.04(+5.47%)
Oct 19, 2011 0.7934 0.8169 0.7523 0.7523 107,297 -0.06(-7.25%)
Oct 18, 2011 0.8404 0.8404 0.7229 0.8110 329,470 -0.01(-0.72%)
Oct 17, 2011 0.9403 0.9403 0.7934 0.8169 193,710 -0.13(-13.66%)
Oct 14, 2011 0.9521 0.9638 0.8816 0.9462 122,762 -0.01(-0.62%)
Oct 13, 2011 0.9110 0.9521 0.8698 0.9521 187,846 +0.05(+5.88%)
Oct 12, 2011 0.9168 0.9462 0.8404 0.8992 214,691 -0.01(-1.29%)
Oct 11, 2011 0.8404 0.9110 0.8052 0.9110 328,757 +0.07(+8.39%)
Oct 10, 2011 0.7817 0.8404 0.7053 0.8404 275,755 +0.07(+9.16%)
Oct 07, 2011 0.7640 0.8110 0.6994 0.7699 165,892 +0.01(+0.77%)
Oct 06, 2011 0.7464 0.7640 0.6817 0.7640 137,051 +0.01(+1.56%)
Oct 05, 2011 0.7229 0.7640 0.6477 0.7523 349,216 +0.02(+2.40%)
Oct 04, 2011 0.5113 0.8110 0.4408 0.7346 340,077 +0.22(+42.05%)
Oct 03, 2011 0.6053 0.6112 0.5113 0.5172 376,802 -0.08(-13.73%)
Sep 30, 2011 0.6641 0.6817 0.5936 0.5995 246,108 -0.08(-12.07%)
Sep 29, 2011 0.6935 0.7111 0.6289 0.6817 172,665 +0.01(+0.87%)
Sep 28, 2011 0.7581 0.7581 0.6700 0.6759 78,203 -0.09(-12.21%)
Sep 27, 2011 0.7699 0.8052 0.7170 0.7699 168,468 +0.01(+1.55%)
Sep 26, 2011 0.7053 0.7699 0.6700 0.7581 67,299 +0.06(+8.40%)
Sep 23, 2011 0.6465 0.7111 0.6289 0.6994 147,114 +0.05(+7.21%)
Sep 22, 2011 0.5995 0.7111 0.5760 0.6524 278,251 +0.01(+0.91%)
Sep 21, 2011 0.6876 0.7699 0.6465 0.6465 145,332 -0.03(-4.35%)
Sep 20, 2011 0.6641 0.8052 0.6641 0.6759 224,992 +0.01(+1.77%)
Sep 19, 2011 0.6582 0.6876 0.6582 0.6641 83,761 -0.01(-1.74%)
Sep 16, 2011 0.6700 0.6935 0.6582 0.6759 316,087 +0.01(+1.77%)
Sep 15, 2011 0.6935 0.6935 0.6406 0.6641 128,329 -0.02(-2.59%)
Sep 14, 2011 0.6935 0.7053 0.6641 0.6817 132,343 -0.01(-0.85%)
Sep 13, 2011 0.6112 0.6935 0.5998 0.6876 187,058 +0.09(+14.71%)
Sep 12, 2011 0.5877 0.6465 0.5584 0.5995 149,036 +0.01(+2.00%)
Sep 09, 2011 0.6289 0.6641 0.5818 0.5877 275,154 -0.05(-7.41%)
Sep 08, 2011 0.6289 0.6636 0.6289 0.6347 132,144 +0.00(+0.00%)
Sep 07, 2011 0.6465 0.6524 0.6171 0.6347 282,418 +0.00(+0.00%)
Sep 06, 2011 0.6641 0.6641 0.6230 0.6347 266,007 -0.04(-6.09%)
Sep 02, 2011 0.6700 0.6817 0.6259 0.6759 392,943 +0.01(+0.88%)
Sep 01, 2011 0.6641 0.7993 0.6582 0.6700 377,961 +0.01(+0.88%)
Aug 31, 2011 0.7229 0.7934 0.6582 0.6641 245,255 -0.06(-8.13%)
Aug 30, 2011 0.7581 0.7758 0.7053 0.7229 126,287 -0.04(-5.38%)
Aug 29, 2011 0.7053 0.7640 0.6935 0.7640 140,876 +0.07(+10.17%)
Aug 26, 2011 0.6935 0.6964 0.6641 0.6935 237,593 +0.01(+0.85%)
Aug 25, 2011 0.7699 0.7699 0.6759 0.6876 191,520 -0.08(-10.00%)
Aug 24, 2011 0.7346 0.7758 0.7288 0.7640 94,748 +0.02(+2.36%)
Aug 23, 2011 0.6700 0.7523 0.6171 0.7464 327,564 +0.08(+11.40%)
Aug 22, 2011 0.6759 0.7170 0.6406 0.6700 304,539 +0.01(+1.79%)
Aug 19, 2011 0.6465 0.6994 0.6289 0.6582 191,858 +0.01(+0.90%)
Aug 18, 2011 0.7581 0.7934 0.6524 0.6524 291,562 -0.13(-16.54%)
Aug 17, 2011 0.7875 0.8110 0.7699 0.7817 70,127 +0.00(+0.00%)
Aug 16, 2011 0.7993 0.8522 0.7464 0.7817 194,763 -0.04(-5.00%)
Aug 15, 2011 0.8346 0.8463 0.7937 0.8228 122,551 +0.01(+0.72%)
Aug 12, 2011 0.8933 0.8933 0.7934 0.8169 158,737 -0.08(-8.55%)
Aug 11, 2011 0.8874 0.9286 0.8228 0.8933 266,158 +0.02(+2.01%)
Aug 10, 2011 0.9051 0.9580 0.8287 0.8757 203,487 -0.10(-10.24%)
Aug 09, 2011 0.7993 0.9756 0.6230 0.9756 392,907 +0.21(+27.69%)
Aug 08, 2011 0.7993 0.9815 0.7640 0.7640 350,301 -0.07(-8.45%)
Aug 05, 2011 0.8522 0.9110 0.8169 0.8346 333,094 -0.01(-1.39%)
Aug 04, 2011 1.087 1.093 0.7581 0.8463 363,730 -0.25(-22.58%)
Aug 03, 2011 1.081 1.123 1.023 1.093 127,063 +0.02(+2.20%)
Aug 02, 2011 1.146 1.175 1.070 1.070 128,719 -0.09(-7.61%)
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.