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

Entravision Communications Corp (NY: EVC )

2.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 29, 2012 0.7894 0.7957 0.7456 0.7581 140,353 -0.01(-0.82%)
Jun 28, 2012 0.7581 0.7832 0.7519 0.7644 151,048 -0.01(-0.81%)
Jun 27, 2012 0.7456 0.7832 0.7456 0.7706 64,137 +0.01(+0.82%)
Jun 26, 2012 0.7581 0.7706 0.7456 0.7644 62,152 +0.01(+0.83%)
Jun 25, 2012 0.7644 0.7769 0.7393 0.7581 109,946 -0.03(-3.20%)
Jun 22, 2012 0.8020 0.8082 0.7706 0.7832 1,631,632 -0.01(-0.79%)
Jun 21, 2012 0.8333 0.8396 0.7832 0.7894 115,631 -0.05(-5.97%)
Jun 20, 2012 0.8646 0.8646 0.8145 0.8396 69,257 -0.03(-3.60%)
Jun 19, 2012 0.8333 0.8772 0.8208 0.8709 112,364 +0.04(+4.51%)
Jun 18, 2012 0.8333 0.8458 0.7769 0.8333 135,343 -0.01(-1.48%)
Jun 15, 2012 0.8396 0.8584 0.7957 0.8458 274,794 -0.01(-0.74%)
Jun 14, 2012 0.7894 0.8521 0.7894 0.8521 118,115 +0.07(+8.80%)
Jun 13, 2012 0.8396 0.8396 0.7800 0.7832 69,612 -0.06(-6.72%)
Jun 12, 2012 0.7894 0.8458 0.7894 0.8396 52,484 +0.06(+8.06%)
Jun 11, 2012 0.8834 0.8960 0.7706 0.7769 121,211 -0.09(-10.79%)
Jun 08, 2012 0.8396 0.8772 0.8352 0.8709 61,442 +0.03(+2.96%)
Jun 07, 2012 0.8458 0.8834 0.8270 0.8458 106,246 +0.03(+3.05%)
Jun 06, 2012 0.7957 0.8270 0.7832 0.8208 155,351 +0.03(+3.97%)
Jun 05, 2012 0.7581 0.8208 0.7581 0.7894 82,811 +0.02(+2.44%)
Jun 04, 2012 0.7706 0.7769 0.7393 0.7706 174,255 +0.01(+1.65%)
Jun 01, 2012 0.8020 0.8020 0.7519 0.7581 74,809 -0.08(-9.70%)
May 31, 2012 0.7769 0.8521 0.7519 0.8396 326,072 +0.06(+8.06%)
May 30, 2012 0.8395 0.8458 0.7644 0.7769 106,524 -0.07(-8.15%)
May 29, 2012 0.8082 0.9210 0.8082 0.8458 92,488 +0.05(+6.30%)
May 25, 2012 0.8145 0.8897 0.7832 0.7957 92,783 -0.01(-1.55%)
May 24, 2012 0.8208 0.8208 0.7706 0.8082 51,388 -0.01(-1.53%)
May 23, 2012 0.7644 0.8396 0.7143 0.8208 189,872 +0.04(+5.65%)
May 22, 2012 0.7581 0.8333 0.7519 0.7769 99,829 +0.01(+1.64%)
May 21, 2012 0.7769 0.7957 0.7456 0.7644 104,668 +0.00(+0.00%)
May 18, 2012 0.7268 0.7738 0.7268 0.7644 131,387 +0.01(+0.83%)
May 17, 2012 0.8082 0.8082 0.7268 0.7581 165,642 -0.05(-6.20%)
May 16, 2012 0.8646 0.8709 0.7769 0.8082 201,943 -0.05(-5.84%)
May 15, 2012 0.8396 0.8897 0.8082 0.8584 156,194 +0.01(+1.48%)
May 14, 2012 0.8960 0.8960 0.8208 0.8458 177,426 -0.07(-7.53%)
May 11, 2012 0.9273 0.9899 0.8709 0.9147 104,152 -0.03(-2.67%)
May 10, 2012 0.9398 0.9711 0.9085 0.9398 179,603 +0.02(+2.04%)
May 09, 2012 0.9147 0.9461 0.8960 0.9210 55,215 +0.00(+0.00%)
May 08, 2012 0.8960 0.9273 0.8834 0.9210 157,812 +0.03(+2.80%)
May 07, 2012 0.8834 0.9335 0.8834 0.8960 118,849 +0.01(+1.42%)
May 04, 2012 0.9210 0.9617 0.8646 0.8834 197,693 -0.05(-5.37%)
May 03, 2012 0.9649 0.9774 0.9022 0.9335 202,920 -0.04(-3.87%)
May 02, 2012 0.9335 0.9899 0.9085 0.9711 98,408 +0.03(+3.33%)
May 01, 2012 0.9899 1.002 0.9398 0.9398 164,546 -0.04(-4.46%)
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%)
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.