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 (%)
Jun 30, 2011 1.083 1.106 1.083 1.089 217,257 +0.01(+1.09%)
Jun 29, 2011 1.059 1.130 1.053 1.077 140,677 +0.02(+1.67%)
Jun 28, 2011 1.089 1.094 1.053 1.059 561,560 -0.03(-2.70%)
Jun 27, 2011 1.083 1.141 1.077 1.089 154,643 +0.01(+1.09%)
Jun 24, 2011 1.089 1.100 1.059 1.077 681,501 -0.01(-0.54%)
Jun 23, 2011 1.071 1.106 1.059 1.083 87,411 -0.01(-0.54%)
Jun 22, 2011 1.100 1.112 1.077 1.089 83,288 -0.02(-2.12%)
Jun 21, 2011 1.106 1.118 1.083 1.112 211,448 +0.01(+1.07%)
Jun 20, 2011 1.083 1.118 1.083 1.100 147,252 -0.01(-1.06%)
Jun 17, 2011 1.147 1.194 1.112 1.112 307,729 -0.03(-2.58%)
Jun 16, 2011 1.130 1.200 1.106 1.141 151,938 +0.01(+1.04%)
Jun 15, 2011 1.136 1.194 1.094 1.130 197,087 -0.02(-2.04%)
Jun 14, 2011 1.100 1.177 1.100 1.153 171,498 +0.06(+5.95%)
Jun 13, 2011 1.106 1.141 1.089 1.089 123,747 -0.01(-1.07%)
Jun 10, 2011 1.136 1.159 1.100 1.100 124,395 -0.04(-3.61%)
Jun 09, 2011 1.159 1.236 1.130 1.141 248,673 -0.01(-1.02%)
Jun 08, 2011 1.141 1.165 1.130 1.153 176,722 +0.01(+0.51%)
Jun 07, 2011 1.183 1.247 1.147 1.147 138,282 -0.02(-2.01%)
Jun 06, 2011 1.165 1.200 1.165 1.171 235,148 +0.01(+0.50%)
Jun 03, 2011 1.171 1.189 1.147 1.165 308,543 +0.01(+1.02%)
May 24, 2011 1.189 1.230 1.147 1.153 138,535 -0.04(-2.97%)
May 23, 2011 1.171 1.247 1.147 1.189 174,966 -0.01(-0.49%)
May 20, 2011 1.236 1.242 1.177 1.194 395,237 -0.05(-4.24%)
May 19, 2011 1.242 1.271 1.206 1.247 120,374 +0.02(+1.92%)
May 18, 2011 1.247 1.253 1.200 1.224 103,292 -0.02(-1.89%)
May 17, 2011 1.183 1.289 1.183 1.247 83,808 +0.05(+4.43%)
May 16, 2011 1.206 1.230 1.177 1.194 187,424 -0.02(-1.93%)
May 13, 2011 1.230 1.277 1.200 1.218 132,850 -0.01(-0.48%)
May 12, 2011 1.265 1.265 1.206 1.224 494,879 -0.04(-2.80%)
May 11, 2011 1.318 1.318 1.259 1.259 190,039 -0.07(-5.31%)
May 10, 2011 1.342 1.359 1.283 1.330 90,110 +0.00(+0.00%)
May 09, 2011 1.300 1.347 1.283 1.330 80,460 +0.03(+2.26%)
May 06, 2011 1.289 1.359 1.253 1.300 150,298 +0.04(+2.79%)
May 05, 2011 1.312 1.377 1.265 1.265 128,012 -0.03(-2.27%)
May 04, 2011 1.336 1.394 1.277 1.294 254,900 -0.04(-2.66%)
May 03, 2011 1.306 1.377 1.306 1.330 127,967 +0.02(+1.80%)
May 02, 2011 1.330 1.330 1.306 1.306 98,914 -0.08(-5.93%)
Apr 29, 2011 1.383 1.389 1.336 1.389 188,760 +0.01(+0.43%)
Apr 28, 2011 1.347 1.383 1.347 1.383 192,842 +0.03(+2.17%)
Apr 27, 2011 1.371 1.371 1.324 1.353 120,663 -0.02(-1.71%)
Apr 26, 2011 1.377 1.383 1.353 1.377 184,963 +0.00(+0.00%)
Apr 25, 2011 1.377 1.405 1.353 1.377 170,391 -0.01(-0.85%)
Apr 21, 2011 1.395 1.406 1.371 1.389 95,389 +0.01(+0.43%)
Apr 20, 2011 1.412 1.424 1.330 1.383 186,472 -0.02(-1.26%)
Apr 19, 2011 1.353 1.406 1.347 1.400 164,169 +0.06(+4.39%)
Apr 18, 2011 1.312 1.359 1.294 1.342 216,282 +0.00(+0.00%)
Apr 15, 2011 1.365 1.377 1.324 1.342 275,825 -0.02(-1.72%)
Apr 14, 2011 1.306 1.412 1.306 1.365 206,510 +0.04(+2.65%)
Apr 13, 2011 1.418 1.418 1.306 1.330 178,879 -0.08(-5.83%)
Apr 12, 2011 1.471 1.483 1.395 1.412 119,290 -0.06(-4.38%)
Apr 11, 2011 1.442 1.489 1.430 1.477 144,344 +0.03(+2.03%)
Apr 08, 2011 1.571 1.571 1.418 1.447 331,318 -0.11(-6.82%)
Apr 07, 2011 1.618 1.636 1.553 1.553 142,145 -0.06(-3.65%)
Apr 06, 2011 1.618 1.624 1.559 1.612 183,962 -0.01(-0.36%)
Apr 05, 2011 1.600 1.618 1.595 1.618 372,860 +0.01(+0.36%)
Apr 04, 2011 1.606 1.618 1.559 1.612 126,965 +0.01(+0.37%)
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.