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

Entravision Communications Corp (NY: EVC )

2.015 -0.035 (-1.71%)
Streaming Delayed Price Updated: 12:59 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 (%)
Sep 30, 2011 0.6649 0.6825 0.5943 0.6002 245,821 -0.08(-12.07%)
Sep 29, 2011 0.6943 0.7120 0.6296 0.6825 172,465 +0.01(+0.87%)
Sep 28, 2011 0.7590 0.7590 0.6708 0.6767 78,112 -0.09(-12.21%)
Sep 27, 2011 0.7708 0.8061 0.7178 0.7708 168,272 +0.01(+1.55%)
Sep 26, 2011 0.7061 0.7708 0.6708 0.7590 67,221 +0.06(+8.40%)
Sep 23, 2011 0.6472 0.7120 0.6296 0.7002 146,943 +0.05(+7.21%)
Sep 22, 2011 0.6002 0.7120 0.5766 0.6531 277,927 +0.01(+0.91%)
Sep 21, 2011 0.6884 0.7708 0.6472 0.6472 145,163 -0.03(-4.35%)
Sep 20, 2011 0.6649 0.8061 0.6649 0.6767 224,730 +0.01(+1.77%)
Sep 19, 2011 0.6590 0.6884 0.6590 0.6649 83,664 -0.01(-1.74%)
Sep 16, 2011 0.6708 0.6943 0.6590 0.6767 315,720 +0.01(+1.77%)
Sep 15, 2011 0.6943 0.6943 0.6414 0.6649 128,180 -0.02(-2.59%)
Sep 14, 2011 0.6943 0.7061 0.6649 0.6825 132,189 -0.01(-0.85%)
Sep 13, 2011 0.6119 0.6943 0.6005 0.6884 186,841 +0.09(+14.71%)
Sep 12, 2011 0.5884 0.6472 0.5591 0.6002 148,863 +0.01(+2.00%)
Sep 09, 2011 0.6296 0.6649 0.5825 0.5884 274,834 -0.05(-7.41%)
Sep 08, 2011 0.6296 0.6644 0.6296 0.6355 131,990 +0.00(+0.00%)
Sep 07, 2011 0.6472 0.6531 0.6178 0.6355 282,089 +0.00(+0.00%)
Sep 06, 2011 0.6649 0.6649 0.6237 0.6355 265,697 -0.04(-6.09%)
Sep 02, 2011 0.6708 0.6825 0.6266 0.6767 392,486 +0.01(+0.88%)
Sep 01, 2011 0.6649 0.8002 0.6590 0.6708 377,522 +0.01(+0.88%)
Aug 31, 2011 0.7237 0.7943 0.6590 0.6649 244,970 -0.06(-8.13%)
Aug 30, 2011 0.7590 0.7767 0.7061 0.7237 126,140 -0.04(-5.38%)
Aug 29, 2011 0.7061 0.7649 0.6943 0.7649 140,712 +0.07(+10.17%)
Aug 26, 2011 0.6943 0.6973 0.6649 0.6943 237,317 +0.01(+0.85%)
Aug 25, 2011 0.7708 0.7708 0.6767 0.6884 191,297 -0.08(-10.00%)
Aug 24, 2011 0.7355 0.7767 0.7296 0.7649 94,638 +0.02(+2.36%)
Aug 23, 2011 0.6708 0.7531 0.6178 0.7473 327,183 +0.08(+11.40%)
Aug 22, 2011 0.6767 0.7178 0.6414 0.6708 304,185 +0.01(+1.79%)
Aug 19, 2011 0.6472 0.7002 0.6296 0.6590 191,635 +0.01(+0.90%)
Aug 18, 2011 0.7590 0.7943 0.6531 0.6531 291,223 -0.13(-16.54%)
Aug 17, 2011 0.7885 0.8120 0.7708 0.7826 70,046 +0.00(+0.00%)
Aug 16, 2011 0.8002 0.8532 0.7473 0.7826 194,536 -0.04(-5.00%)
Aug 15, 2011 0.8355 0.8473 0.7946 0.8238 122,408 +0.01(+0.72%)
Aug 12, 2011 0.8944 0.8944 0.7943 0.8179 158,552 -0.08(-8.55%)
Aug 11, 2011 0.8885 0.9297 0.8238 0.8944 265,849 +0.02(+2.01%)
Aug 10, 2011 0.9061 0.9591 0.8296 0.8767 203,250 -0.10(-10.24%)
Aug 09, 2011 0.8002 0.9767 0.6237 0.9767 392,450 +0.21(+27.69%)
Aug 08, 2011 0.8002 0.9826 0.7649 0.7649 349,894 -0.07(-8.45%)
Aug 05, 2011 0.8532 0.9120 0.8179 0.8355 332,707 -0.01(-1.39%)
Aug 04, 2011 1.089 1.094 0.7590 0.8473 363,307 -0.25(-22.58%)
Aug 03, 2011 1.083 1.124 1.024 1.094 126,915 +0.02(+2.20%)
Aug 02, 2011 1.147 1.177 1.071 1.071 128,569 -0.09(-7.61%)
Aug 01, 2011 1.147 1.171 1.106 1.159 167,871 +0.02(+2.07%)
Jul 29, 2011 1.100 1.159 1.077 1.136 109,341 +0.02(+1.58%)
Jul 28, 2011 1.118 1.183 1.089 1.118 57,486 +0.02(+2.15%)
Jul 27, 2011 1.153 1.189 1.077 1.094 216,013 -0.06(-5.10%)
Jul 26, 2011 1.153 1.206 1.141 1.153 91,210 +0.00(+0.00%)
Jul 25, 2011 1.141 1.189 1.118 1.153 111,572 +0.00(+0.00%)
Jul 22, 2011 1.177 1.177 1.153 1.153 75,952 -0.02(-1.51%)
Jul 21, 2011 1.153 1.189 1.141 1.171 139,053 +0.02(+2.05%)
Jul 20, 2011 1.183 1.183 1.147 1.147 127,266 -0.01(-1.01%)
Jul 19, 2011 1.130 1.171 1.106 1.159 108,368 +0.01(+0.51%)
Jul 18, 2011 1.165 1.217 1.153 1.153 105,826 -0.01(-1.01%)
Jul 15, 2011 1.159 1.177 1.136 1.165 228,117 +0.01(+0.51%)
Jul 14, 2011 1.183 1.200 1.147 1.159 137,910 -0.02(-1.99%)
Jul 13, 2011 1.212 1.230 1.153 1.183 235,060 -0.02(-1.47%)
Jul 12, 2011 1.206 1.236 1.177 1.200 174,548 +0.00(+0.00%)
Jul 11, 2011 1.183 1.230 1.171 1.200 232,331 +0.01(+0.49%)
Jul 08, 2011 1.194 1.224 1.165 1.194 99,813 -0.02(-1.46%)
Jul 07, 2011 1.177 1.236 1.159 1.212 167,993 +0.05(+4.04%)
Jul 06, 2011 1.153 1.177 1.153 1.165 190,750 +0.01(+1.02%)
Jul 05, 2011 1.130 1.153 1.118 1.153 90,131 +0.02(+1.55%)
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.