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 (%)
Aug 31, 2011 0.7405 0.8128 0.6743 0.6803 239,416 -0.06(-8.13%)
Aug 30, 2011 0.7766 0.7947 0.7225 0.7405 123,280 -0.04(-5.38%)
Aug 29, 2011 0.7225 0.7827 0.7104 0.7827 137,522 +0.07(+10.17%)
Aug 26, 2011 0.7104 0.7134 0.6803 0.7104 231,936 +0.01(+0.85%)
Aug 25, 2011 0.7887 0.7887 0.6924 0.7044 186,960 -0.08(-10.00%)
Aug 24, 2011 0.7526 0.7947 0.7465 0.7827 92,492 +0.02(+2.36%)
Aug 23, 2011 0.6863 0.7706 0.6321 0.7646 319,765 +0.08(+11.40%)
Aug 22, 2011 0.6924 0.7345 0.6562 0.6863 297,288 +0.01(+1.79%)
Aug 19, 2011 0.6623 0.7164 0.6442 0.6743 187,290 +0.01(+0.90%)
Aug 18, 2011 0.7766 0.8128 0.6683 0.6683 284,620 -0.13(-16.54%)
Aug 17, 2011 0.8067 0.8308 0.7887 0.8007 68,458 +0.00(+0.00%)
Aug 16, 2011 0.8188 0.8730 0.7646 0.8007 190,126 -0.04(-5.00%)
Aug 15, 2011 0.8549 0.8669 0.8131 0.8429 119,633 +0.01(+0.72%)
Aug 12, 2011 0.9151 0.9151 0.8128 0.8368 154,957 -0.08(-8.55%)
Aug 11, 2011 0.9091 0.9512 0.8429 0.9151 259,821 +0.02(+2.01%)
Aug 10, 2011 0.9272 0.9813 0.8489 0.8971 198,642 -0.10(-10.24%)
Aug 09, 2011 0.8188 0.9994 0.6382 0.9994 383,552 +0.22(+27.69%)
Aug 08, 2011 0.8188 1.005 0.7827 0.7827 341,961 -0.07(-8.45%)
Aug 05, 2011 0.8730 0.9332 0.8368 0.8549 325,163 -0.01(-1.39%)
Aug 04, 2011 1.114 1.120 0.7766 0.8669 355,069 -0.25(-22.58%)
Aug 03, 2011 1.108 1.150 1.048 1.120 124,038 +0.02(+2.20%)
Aug 02, 2011 1.174 1.204 1.096 1.096 125,654 -0.09(-7.61%)
Aug 01, 2011 1.174 1.198 1.132 1.186 164,065 +0.02(+2.07%)
Jul 29, 2011 1.126 1.186 1.102 1.162 106,861 +0.02(+1.58%)
Jul 28, 2011 1.144 1.210 1.114 1.144 56,183 +0.02(+2.15%)
Jul 27, 2011 1.180 1.216 1.102 1.120 211,116 -0.06(-5.10%)
Jul 26, 2011 1.180 1.234 1.168 1.180 89,142 +0.00(+0.00%)
Jul 25, 2011 1.168 1.216 1.144 1.180 109,042 +0.00(+0.00%)
Jul 22, 2011 1.204 1.204 1.180 1.180 74,229 -0.02(-1.51%)
Jul 21, 2011 1.180 1.216 1.168 1.198 135,901 +0.02(+2.05%)
Jul 20, 2011 1.210 1.210 1.174 1.174 124,380 -0.01(-1.02%)
Jul 19, 2011 1.156 1.198 1.132 1.186 105,911 +0.01(+0.51%)
Jul 18, 2011 1.192 1.245 1.180 1.180 103,427 -0.01(-1.01%)
Jul 15, 2011 1.186 1.204 1.162 1.192 222,945 +0.01(+0.51%)
Jul 14, 2011 1.210 1.228 1.174 1.186 134,783 -0.02(-1.99%)
Jul 13, 2011 1.240 1.258 1.180 1.210 229,730 -0.02(-1.47%)
Jul 12, 2011 1.234 1.264 1.204 1.228 170,591 +0.00(+0.00%)
Jul 11, 2011 1.210 1.258 1.198 1.228 227,063 +0.01(+0.49%)
Jul 08, 2011 1.222 1.252 1.192 1.222 97,550 -0.02(-1.46%)
Jul 07, 2011 1.204 1.264 1.186 1.240 164,184 +0.05(+4.04%)
Jul 06, 2011 1.180 1.204 1.180 1.192 186,425 +0.01(+1.02%)
Jul 05, 2011 1.156 1.180 1.144 1.180 88,087 +0.02(+1.55%)
Jul 01, 2011 1.120 1.168 1.120 1.162 159,462 +0.05(+4.32%)
Jun 30, 2011 1.108 1.132 1.108 1.114 212,332 +0.01(+1.09%)
Jun 29, 2011 1.084 1.156 1.078 1.102 137,487 +0.02(+1.67%)
Jun 28, 2011 1.114 1.120 1.078 1.084 548,828 -0.03(-2.70%)
Jun 27, 2011 1.108 1.168 1.102 1.114 151,137 +0.01(+1.09%)
Jun 24, 2011 1.114 1.126 1.084 1.102 666,050 -0.01(-0.54%)
Jun 23, 2011 1.096 1.132 1.084 1.108 85,430 -0.01(-0.54%)
Jun 22, 2011 1.126 1.138 1.102 1.114 81,400 -0.02(-2.12%)
Jun 21, 2011 1.132 1.144 1.108 1.138 206,654 +0.01(+1.07%)
Jun 20, 2011 1.108 1.144 1.108 1.126 143,913 -0.01(-1.06%)
Jun 17, 2011 1.174 1.222 1.138 1.138 300,751 -0.03(-2.58%)
Jun 16, 2011 1.156 1.228 1.132 1.168 148,493 +0.01(+1.04%)
Jun 15, 2011 1.162 1.222 1.120 1.156 192,619 -0.02(-2.04%)
Jun 14, 2011 1.126 1.204 1.126 1.180 167,609 +0.07(+5.95%)
Jun 13, 2011 1.132 1.168 1.114 1.114 120,942 -0.01(-1.07%)
Jun 10, 2011 1.162 1.186 1.126 1.126 121,575 -0.04(-3.61%)
Jun 09, 2011 1.186 1.264 1.156 1.168 243,035 -0.01(-1.02%)
Jun 08, 2011 1.168 1.192 1.156 1.180 172,715 +0.01(+0.51%)
Jun 07, 2011 1.210 1.276 1.174 1.174 135,147 -0.02(-2.01%)
Jun 06, 2011 1.192 1.228 1.192 1.198 229,817 +0.01(+0.51%)
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.