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

Entravision Communications Corp (NY: EVC )

2.005 -0.045 (-2.20%)
Streaming Delayed Price Updated: 12:55 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 (%)
Nov 30, 2012 0.7148 0.9469 0.7148 0.9164 571,787 +0.09(+10.29%)
Nov 29, 2012 0.7942 0.8369 0.7850 0.8308 225,557 +0.06(+7.94%)
Nov 28, 2012 0.7209 0.7698 0.6964 0.7698 388,563 +0.06(+8.62%)
Nov 27, 2012 0.7392 0.7392 0.6903 0.7087 475,380 -0.02(-3.33%)
Nov 26, 2012 0.7453 0.7514 0.7259 0.7331 123,290 -0.01(-1.64%)
Nov 23, 2012 0.7759 0.7759 0.7392 0.7453 74,838 -0.02(-2.40%)
Nov 21, 2012 0.7698 0.7759 0.7453 0.7636 23,959 -0.01(-1.57%)
Nov 20, 2012 0.7759 0.7820 0.7331 0.7759 136,562 +0.00(+0.00%)
Nov 19, 2012 0.7575 0.7942 0.7575 0.7759 139,201 +0.04(+4.96%)
Nov 16, 2012 0.7025 0.7514 0.6995 0.7392 287,209 +0.04(+6.14%)
Nov 15, 2012 0.7331 0.7392 0.6964 0.6964 346,059 -0.04(-5.79%)
Nov 14, 2012 0.7698 0.7759 0.7392 0.7392 179,642 -0.02(-2.42%)
Nov 13, 2012 0.7759 0.7942 0.7514 0.7575 319,867 -0.03(-3.88%)
Nov 12, 2012 0.8003 0.8308 0.7759 0.7881 73,290 -0.01(-1.53%)
Nov 09, 2012 0.7759 0.8186 0.7698 0.8003 141,512 +0.02(+3.15%)
Nov 08, 2012 0.8247 0.8431 0.7636 0.7759 327,601 -0.05(-5.93%)
Nov 07, 2012 0.8675 0.8797 0.7942 0.8247 184,523 -0.04(-4.26%)
Nov 06, 2012 0.8553 0.8675 0.8492 0.8614 77,597 +0.01(+0.71%)
Nov 05, 2012 0.8858 0.8858 0.8431 0.8553 170,485 -0.02(-2.78%)
Nov 02, 2012 0.8858 0.9408 0.8553 0.8797 291,423 +0.04(+4.35%)
Nov 01, 2012 0.8308 0.8779 0.8125 0.8431 104,316 +0.02(+2.22%)
Oct 31, 2012 0.8003 0.8369 0.7847 0.8247 70,296 +0.02(+2.27%)
Oct 26, 2012 0.8125 0.8064 0.8064 0.8064 52,708 -0.01(-0.75%)
Oct 25, 2012 0.8186 0.8247 0.7942 0.8125 39,531 +0.01(+0.76%)
Oct 24, 2012 0.8247 0.8247 0.7881 0.8064 48,750 -0.01(-1.49%)
Oct 23, 2012 0.8308 0.8308 0.7942 0.8186 90,566 -0.04(-4.96%)
Oct 19, 2012 0.8553 0.8675 0.8431 0.8614 116,286 -0.01(-0.70%)
Oct 18, 2012 0.8736 0.8858 0.8308 0.8675 53,811 -0.01(-0.70%)
Oct 17, 2012 0.8553 0.8797 0.8431 0.8736 189,357 +0.02(+2.14%)
Oct 16, 2012 0.8431 0.8553 0.8369 0.8553 214,734 +0.02(+2.19%)
Oct 15, 2012 0.8125 0.8431 0.8125 0.8369 62,038 +0.03(+3.79%)
Oct 12, 2012 0.8064 0.8186 0.8064 0.8064 48,072 +0.00(+0.00%)
Oct 11, 2012 0.8125 0.8125 0.7942 0.8064 51,848 +0.01(+0.76%)
Oct 10, 2012 0.8003 0.8308 0.7514 0.8003 102,548 +0.01(+0.77%)
Oct 09, 2012 0.8369 0.8431 0.7942 0.7942 57,299 -0.04(-5.11%)
Oct 08, 2012 0.8247 0.8492 0.8064 0.8369 54,056 +0.01(+0.74%)
Oct 05, 2012 0.8369 0.8553 0.8247 0.8308 112,849 -0.01(-0.73%)
Oct 04, 2012 0.8308 0.8369 0.8064 0.8369 71,751 +0.01(+1.48%)
Oct 03, 2012 0.8247 0.8369 0.7942 0.8247 114,342 +0.00(+0.00%)
Oct 02, 2012 0.8369 0.8431 0.8186 0.8247 86,313 +0.00(+0.00%)
Oct 01, 2012 0.8369 0.8431 0.8064 0.8247 207,674 +0.01(+0.75%)
Sep 28, 2012 0.8492 0.8492 0.8125 0.8186 297,607 -0.03(-3.60%)
Sep 27, 2012 0.8492 0.8675 0.8431 0.8492 104,830 +0.00(+0.00%)
Sep 26, 2012 0.8492 0.8553 0.8369 0.8492 131,531 +0.01(+0.72%)
Sep 25, 2012 0.8308 0.8858 0.8308 0.8431 283,580 +0.01(+1.47%)
Sep 24, 2012 0.8186 0.8308 0.7575 0.8308 160,132 +0.02(+2.26%)
Sep 21, 2012 0.8736 0.8736 0.8125 0.8125 563,769 -0.05(-5.67%)
Sep 20, 2012 0.8614 0.8797 0.8492 0.8614 177,750 -0.01(-0.70%)
Sep 19, 2012 0.8797 0.8846 0.8376 0.8675 367,982 -0.01(-0.70%)
Sep 18, 2012 0.8431 0.8736 0.8186 0.8736 226,770 +0.03(+3.62%)
Sep 17, 2012 0.8553 0.8675 0.8186 0.8431 195,065 -0.02(-2.82%)
Sep 14, 2012 0.8308 0.8675 0.8308 0.8675 266,514 +0.04(+4.41%)
Sep 13, 2012 0.8247 0.8369 0.7942 0.8308 271,443 +0.01(+0.74%)
Sep 12, 2012 0.8064 0.8247 0.7942 0.8247 110,385 +0.02(+2.27%)
Sep 11, 2012 0.8186 0.8186 0.7942 0.8064 76,243 -0.01(-0.75%)
Sep 10, 2012 0.8003 0.8247 0.8003 0.8125 107,080 +0.01(+0.76%)
Sep 07, 2012 0.7881 0.8064 0.7759 0.8064 180,395 +0.02(+3.12%)
Sep 06, 2012 0.7636 0.7881 0.7575 0.7820 286,108 +0.02(+3.23%)
Sep 05, 2012 0.7392 0.7636 0.7270 0.7575 200,239 +0.02(+3.33%)
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.