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: 4:10 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 (%)
Mar 30, 2012 1.057 1.075 1.039 1.045 175,674 +0.01(+0.59%)
Mar 29, 2012 1.039 1.063 1.014 1.039 53,937 -0.01(-1.16%)
Mar 28, 2012 1.051 1.075 1.051 1.051 119,352 +0.00(+0.00%)
Mar 27, 2012 1.081 1.118 1.051 1.051 232,152 -0.02(-2.27%)
Mar 26, 2012 1.087 1.087 1.051 1.075 108,740 +0.01(+0.57%)
Mar 23, 2012 1.014 1.075 1.008 1.069 91,317 +0.06(+6.06%)
Mar 22, 2012 1.051 1.094 1.002 1.008 74,558 -0.07(-6.78%)
Mar 21, 2012 1.057 1.087 1.032 1.081 242,743 +0.04(+3.51%)
Mar 20, 2012 1.045 1.057 1.008 1.045 121,683 +0.04(+3.64%)
Mar 19, 2012 0.9897 1.029 0.9897 1.008 127,646 +0.02(+2.48%)
Mar 16, 2012 1.063 1.063 0.9775 0.9836 385,680 -0.05(-4.73%)
Mar 15, 2012 1.039 1.069 1.020 1.032 72,350 -0.01(-1.17%)
Mar 14, 2012 1.063 1.063 1.004 1.045 83,314 -0.02(-2.29%)
Mar 13, 2012 1.039 1.069 0.9836 1.069 177,452 +0.02(+2.34%)
Mar 12, 2012 1.014 1.063 1.008 1.045 81,551 +0.03(+3.01%)
Mar 09, 2012 0.9652 1.045 0.9592 1.014 111,947 +0.04(+4.40%)
Mar 08, 2012 0.9714 0.9958 0.9408 0.9714 77,543 -0.01(-0.62%)
Mar 07, 2012 0.9347 1.063 0.9225 0.9775 139,051 +0.05(+5.96%)
Mar 06, 2012 0.9225 0.9775 0.9164 0.9225 84,444 -0.02(-2.58%)
Mar 05, 2012 0.9408 0.9897 0.9042 0.9469 68,004 +0.01(+1.31%)
Mar 02, 2012 1.008 1.057 0.9286 0.9347 177,796 -0.06(-6.13%)
Mar 01, 2012 1.032 1.087 0.9897 0.9958 114,872 -0.02(-1.81%)
Feb 29, 2012 1.069 1.112 1.008 1.014 143,277 -0.04(-4.05%)
Feb 28, 2012 1.069 1.081 1.032 1.057 91,320 -0.01(-1.14%)
Feb 27, 2012 1.026 1.106 1.026 1.069 56,846 +0.03(+2.94%)
Feb 24, 2012 1.045 1.100 1.026 1.039 87,415 -0.03(-2.86%)
Feb 23, 2012 1.020 1.081 0.9958 1.069 99,814 +0.06(+6.06%)
Feb 22, 2012 1.008 1.039 0.9897 1.008 66,475 +0.00(+0.00%)
Feb 21, 2012 1.051 1.063 0.9775 1.008 76,028 -0.04(-4.07%)
Feb 17, 2012 1.057 1.075 1.045 1.051 67,589 +0.01(+0.58%)
Feb 16, 2012 1.014 1.075 0.9958 1.045 105,337 +0.03(+3.01%)
Feb 15, 2012 1.063 1.075 1.002 1.014 54,606 -0.03(-2.92%)
Feb 14, 2012 1.075 1.087 1.026 1.045 78,219 -0.04(-3.93%)
Feb 13, 2012 1.039 1.094 1.039 1.087 71,111 +0.09(+8.54%)
Feb 10, 2012 1.069 1.112 0.9897 1.002 122,577 -0.07(-6.29%)
Feb 09, 2012 1.130 1.130 1.069 1.069 48,907 -0.05(-4.37%)
Feb 08, 2012 1.106 1.136 1.106 1.118 116,713 +0.02(+2.23%)
Feb 07, 2012 1.112 1.136 1.094 1.094 78,575 -0.02(-1.65%)
Feb 06, 2012 1.069 1.159 1.069 1.112 172,594 +0.01(+1.11%)
Feb 03, 2012 1.130 1.136 1.087 1.100 640,898 -0.01(-0.55%)
Feb 02, 2012 1.087 1.130 1.039 1.106 396,539 +0.02(+1.69%)
Feb 01, 2012 1.106 1.136 1.063 1.087 306,261 -0.01(-0.56%)
Jan 31, 2012 1.136 1.185 1.075 1.094 302,213 -0.04(-3.24%)
Jan 30, 2012 1.149 1.149 1.057 1.130 113,397 -0.05(-4.14%)
Jan 27, 2012 1.130 1.179 0.9836 1.179 393,465 +0.04(+3.76%)
Jan 26, 2012 1.124 1.191 1.100 1.136 358,249 +0.03(+2.76%)
Jan 25, 2012 0.9591 1.118 0.9591 1.106 347,280 +0.12(+11.73%)
Jan 24, 2012 0.9591 0.9897 0.9347 0.9897 160,199 +0.01(+1.25%)
Jan 23, 2012 0.8736 1.002 0.8675 0.9775 154,811 +0.10(+11.11%)
Jan 20, 2012 0.8553 0.8797 0.8492 0.8797 88,017 +0.02(+2.13%)
Jan 19, 2012 0.8919 0.8919 0.8369 0.8614 175,840 -0.01(-1.40%)
Jan 18, 2012 0.8675 0.8736 0.8492 0.8736 114,281 +0.02(+2.88%)
Jan 17, 2012 0.8797 0.8797 0.8308 0.8492 141,432 -0.01(-1.42%)
Jan 13, 2012 0.8369 0.8797 0.8369 0.8614 102,613 +0.02(+2.17%)
Jan 12, 2012 0.8553 0.8919 0.8369 0.8431 94,160 +0.00(+0.00%)
Jan 11, 2012 0.8492 0.8675 0.8308 0.8431 140,745 -0.01(-0.72%)
Jan 10, 2012 0.8614 0.8858 0.8431 0.8492 216,042 +0.01(+0.72%)
Jan 09, 2012 0.8431 0.8553 0.8369 0.8431 194,291 +0.01(+1.47%)
Jan 06, 2012 0.9103 0.9530 0.8247 0.8308 178,475 -0.07(-8.11%)
Jan 05, 2012 0.9225 0.9469 0.8919 0.9042 136,304 -0.03(-3.27%)
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.