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

Entravision Communications Corp (NY: EVC )

2.100 -0.100 (-4.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2011 0.9591 1.020 0.9469 0.9530 680,912 -0.06(-6.02%)
Dec 29, 2011 1.026 1.039 0.9714 1.014 248,983 +0.01(+0.61%)
Dec 28, 2011 1.100 1.100 0.9775 1.008 231,385 -0.10(-9.34%)
Dec 27, 2011 1.087 1.112 1.066 1.112 98,572 +0.02(+1.68%)
Dec 23, 2011 1.094 1.100 1.063 1.094 59,610 +0.11(+11.18%)
Dec 21, 2011 0.9897 0.9897 0.9286 0.9836 68,553 -0.02(-1.83%)
Dec 20, 2011 0.9958 1.020 0.9530 1.002 244,601 +0.05(+5.13%)
Dec 19, 2011 1.051 1.069 0.9347 0.9530 132,971 -0.09(-8.24%)
Dec 16, 2011 1.063 1.063 0.9897 1.039 343,797 -0.01(-1.16%)
Dec 15, 2011 1.075 1.075 0.9714 1.051 128,515 -0.01(-0.58%)
Dec 14, 2011 0.9103 1.057 0.9103 1.057 427,406 +0.13(+13.82%)
Dec 13, 2011 0.9697 0.9932 0.9051 0.9286 147,224 -0.03(-3.07%)
Dec 12, 2011 1.017 1.023 0.9286 0.9580 202,831 -0.08(-7.91%)
Dec 09, 2011 0.9345 1.087 0.9286 1.040 212,506 +0.10(+10.62%)
Dec 08, 2011 0.8816 0.9462 0.8463 0.9403 161,697 +0.05(+5.96%)
Dec 07, 2011 0.9756 0.9813 0.8407 0.8874 269,211 -0.13(-12.72%)
Dec 06, 2011 0.9286 1.123 0.9286 1.017 422,735 +0.09(+10.19%)
Dec 05, 2011 0.9227 0.9227 0.8816 0.9227 146,178 +0.03(+3.29%)
Dec 02, 2011 0.8757 0.8933 0.8639 0.8933 67,097 +0.06(+7.04%)
Dec 01, 2011 0.9110 0.9227 0.8110 0.8346 99,904 -0.09(-9.55%)
Nov 30, 2011 0.8639 0.9403 0.8346 0.9227 406,960 +0.15(+18.94%)
Nov 29, 2011 0.7405 0.7817 0.7170 0.7758 103,009 +0.04(+5.60%)
Nov 28, 2011 0.6876 0.7817 0.6759 0.7346 204,034 +0.08(+12.61%)
Nov 25, 2011 0.6935 0.7170 0.6230 0.6524 118,714 -0.05(-6.72%)
Nov 23, 2011 0.7699 0.7875 0.6876 0.6994 122,683 -0.08(-9.85%)
Nov 22, 2011 0.8169 0.8287 0.7640 0.7758 85,667 -0.04(-4.35%)
Nov 21, 2011 0.8698 0.8698 0.8052 0.8110 134,068 -0.08(-9.21%)
Nov 18, 2011 0.8287 0.9110 0.8287 0.8933 116,810 +0.05(+5.56%)
Nov 17, 2011 0.8463 0.9168 0.7875 0.8463 175,015 +0.01(+0.70%)
Nov 16, 2011 0.8698 0.9403 0.8346 0.8404 97,016 -0.04(-4.67%)
Nov 15, 2011 0.8639 0.8933 0.8110 0.8816 136,762 +0.01(+0.67%)
Nov 14, 2011 0.9286 0.9286 0.8639 0.8757 118,232 -0.06(-6.87%)
Nov 11, 2011 0.8874 0.9403 0.8816 0.9403 212,870 +0.06(+7.38%)
Nov 10, 2011 0.9051 0.9051 0.8522 0.8757 144,012 -0.01(-0.67%)
Nov 09, 2011 0.8816 0.9345 0.8698 0.8816 184,016 -0.05(-5.06%)
Nov 08, 2011 0.9227 0.9862 0.8933 0.9286 206,405 +0.01(+0.64%)
Nov 07, 2011 0.9462 0.9697 0.8698 0.9227 176,696 -0.02(-1.87%)
Nov 04, 2011 1.087 1.087 0.9286 0.9403 104,853 -0.08(-8.05%)
Nov 03, 2011 1.017 1.081 0.9101 1.023 210,138 +0.07(+7.41%)
Nov 02, 2011 0.9521 0.9756 0.9286 0.9521 180,426 +0.05(+5.88%)
Nov 01, 2011 0.9403 0.9521 0.8522 0.8992 188,249 -0.07(-7.27%)
Oct 31, 2011 1.028 1.052 0.9580 0.9697 193,167 -0.05(-4.62%)
Oct 28, 2011 1.064 1.064 0.9051 1.017 242,293 -0.07(-6.49%)
Oct 27, 2011 1.058 1.087 0.9521 1.087 564,082 +0.03(+2.78%)
Oct 26, 2011 0.9110 1.064 0.8346 1.058 395,238 +0.18(+20.00%)
Oct 25, 2011 0.9345 0.9345 0.8528 0.8816 159,494 -0.07(-7.41%)
Oct 24, 2011 0.8463 0.9638 0.8404 0.9521 158,255 +0.09(+10.96%)
Oct 21, 2011 0.8346 0.8639 0.8052 0.8581 200,232 +0.06(+8.15%)
Oct 20, 2011 0.7523 0.8052 0.7464 0.7934 63,626 +0.04(+5.47%)
Oct 19, 2011 0.7934 0.8169 0.7523 0.7523 107,297 -0.06(-7.25%)
Oct 18, 2011 0.8404 0.8404 0.7229 0.8110 329,470 -0.01(-0.72%)
Oct 17, 2011 0.9403 0.9403 0.7934 0.8169 193,710 -0.13(-13.66%)
Oct 14, 2011 0.9521 0.9638 0.8816 0.9462 122,762 -0.01(-0.62%)
Oct 13, 2011 0.9110 0.9521 0.8698 0.9521 187,846 +0.05(+5.88%)
Oct 12, 2011 0.9168 0.9462 0.8404 0.8992 214,691 -0.01(-1.29%)
Oct 11, 2011 0.8404 0.9110 0.8052 0.9110 328,757 +0.07(+8.39%)
Oct 10, 2011 0.7817 0.8404 0.7053 0.8404 275,755 +0.07(+9.16%)
Oct 07, 2011 0.7640 0.8110 0.6994 0.7699 165,892 +0.01(+0.77%)
Oct 06, 2011 0.7464 0.7640 0.6817 0.7640 137,051 +0.01(+1.56%)
Oct 05, 2011 0.7229 0.7640 0.6477 0.7523 349,216 +0.02(+2.40%)
Oct 04, 2011 0.5113 0.8110 0.4408 0.7346 340,077 +0.22(+42.05%)
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.