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 UNCHANGED
Streaming Delayed 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 (%)
Mar 28, 2013 2.115 2.131 2.062 2.108 1,118,776 +0.05(+2.57%)
Mar 27, 2013 2.081 2.154 1.989 2.055 1,280,177 -0.02(-0.96%)
Mar 26, 2013 2.306 2.333 2.035 2.075 2,706,211 -0.20(-8.72%)
Mar 25, 2013 2.147 2.306 2.115 2.273 2,687,556 +0.19(+8.86%)
Mar 22, 2013 2.002 2.154 1.982 2.088 1,864,938 +0.13(+6.40%)
Mar 21, 2013 1.910 1.996 1.903 1.963 1,537,677 +0.07(+3.48%)
Mar 20, 2013 1.791 1.903 1.791 1.896 1,379,819 +0.13(+7.49%)
Mar 19, 2013 1.672 1.771 1.652 1.764 1,324,765 +0.11(+6.80%)
Mar 18, 2013 1.619 1.665 1.619 1.652 822,568 +0.00(+0.00%)
Mar 15, 2013 1.652 1.685 1.619 1.652 1,235,021 +0.01(+0.40%)
Mar 14, 2013 1.685 1.698 1.632 1.645 511,596 -0.02(-1.19%)
Mar 13, 2013 1.672 1.685 1.632 1.665 668,756 +0.01(+0.80%)
Mar 12, 2013 1.817 1.850 1.639 1.652 2,105,289 -0.13(-7.06%)
Mar 11, 2013 1.500 1.784 1.487 1.778 2,062,826 +0.30(+20.63%)
Mar 08, 2013 1.460 1.500 1.447 1.474 1,171,120 +0.05(+3.24%)
Mar 07, 2013 1.414 1.480 1.381 1.427 2,946,653 +0.02(+1.41%)
Mar 06, 2013 1.434 1.447 1.374 1.407 1,146,518 -0.03(-1.84%)
Mar 05, 2013 1.447 1.447 1.414 1.434 1,420,250 -0.01(-0.46%)
Mar 04, 2013 1.414 1.441 1.401 1.441 806,231 +0.05(+3.32%)
Mar 01, 2013 1.308 1.407 1.295 1.394 1,134,409 +0.07(+5.50%)
Feb 28, 2013 1.282 1.335 1.236 1.322 1,369,000 +0.07(+5.82%)
Feb 27, 2013 1.262 1.275 1.242 1.249 372,328 -0.01(-1.05%)
Feb 26, 2013 1.282 1.289 1.242 1.262 380,804 -0.01(-0.52%)
Feb 25, 2013 1.289 1.289 1.269 1.269 324,076 +0.00(+0.00%)
Feb 22, 2013 1.282 1.295 1.255 1.269 429,414 +0.00(+0.00%)
Feb 21, 2013 1.302 1.302 1.249 1.269 252,293 -0.03(-2.54%)
Feb 20, 2013 1.341 1.341 1.302 1.302 518,421 -0.04(-2.96%)
Feb 19, 2013 1.308 1.341 1.295 1.341 328,062 +0.02(+1.50%)
Feb 15, 2013 1.341 1.341 1.289 1.322 562,699 +0.00(+0.00%)
Feb 14, 2013 1.322 1.348 1.308 1.322 393,772 +0.01(+0.50%)
Feb 13, 2013 1.348 1.348 1.302 1.315 397,184 -0.01(-0.99%)
Feb 12, 2013 1.275 1.341 1.236 1.328 469,629 +0.05(+4.14%)
Feb 11, 2013 1.269 1.289 1.262 1.275 376,420 +0.01(+0.52%)
Feb 08, 2013 1.249 1.282 1.249 1.269 237,870 +0.03(+2.13%)
Feb 07, 2013 1.289 1.289 1.236 1.242 333,005 -0.03(-2.08%)
Feb 06, 2013 1.209 1.282 1.209 1.269 473,875 +0.04(+3.23%)
Feb 04, 2013 1.249 1.289 1.209 1.229 743,250 -0.03(-2.11%)
Feb 01, 2013 1.255 1.289 1.222 1.255 607,720 +0.01(+1.06%)
Jan 31, 2013 1.255 1.289 1.242 1.242 420,755 -0.01(-1.05%)
Jan 30, 2013 1.229 1.289 1.216 1.255 702,932 +0.02(+1.60%)
Jan 29, 2013 1.236 1.341 1.176 1.236 949,573 -0.02(-1.58%)
Jan 28, 2013 1.163 1.255 1.156 1.255 1,136,131 +0.10(+8.57%)
Jan 25, 2013 1.176 1.176 1.130 1.156 358,757 +0.01(+1.16%)
Jan 24, 2013 1.137 1.150 1.123 1.143 139,493 +0.01(+0.58%)
Jan 23, 2013 1.117 1.143 1.117 1.137 211,930 +0.02(+1.78%)
Jan 22, 2013 1.150 1.170 1.110 1.117 474,326 +0.00(+0.00%)
Jan 18, 2013 1.117 1.170 1.110 1.117 276,706 -0.01(-0.59%)
Jan 17, 2013 1.117 1.143 1.104 1.123 272,278 +0.01(+1.19%)
Jan 16, 2013 1.117 1.143 1.110 1.110 277,499 -0.01(-1.18%)
Jan 15, 2013 1.090 1.137 1.090 1.123 898,331 +0.02(+1.80%)
Jan 14, 2013 1.123 1.137 1.084 1.104 1,822,757 -0.03(-2.34%)
Jan 11, 2013 1.156 1.170 1.110 1.130 204,297 -0.03(-2.29%)
Jan 10, 2013 1.150 1.176 1.137 1.156 416,624 +0.01(+1.16%)
Jan 09, 2013 1.315 1.460 1.137 1.143 681,546 +0.03(+2.37%)
Jan 08, 2013 1.123 1.170 1.117 1.117 222,991 -0.01(-0.59%)
Jan 07, 2013 1.123 1.189 1.123 1.123 358,945 +0.00(+0.00%)
Jan 04, 2013 1.110 1.170 1.097 1.123 355,685 +0.02(+1.80%)
Jan 03, 2013 1.137 1.150 1.104 1.104 218,586 -0.03(-2.34%)
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.