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

Entravision Communications Corp (NY: EVC )

2.170 -0.050 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2011 1.416 1.422 1.368 1.422 184,265 +0.01(+0.43%)
Apr 28, 2011 1.380 1.416 1.380 1.416 188,250 +0.03(+2.17%)
Apr 27, 2011 1.404 1.404 1.356 1.386 117,790 -0.02(-1.71%)
Apr 26, 2011 1.410 1.416 1.386 1.410 180,559 +0.00(+0.00%)
Apr 25, 2011 1.410 1.440 1.386 1.410 166,334 -0.01(-0.85%)
Apr 21, 2011 1.429 1.441 1.404 1.422 93,118 +0.01(+0.43%)
Apr 20, 2011 1.447 1.459 1.362 1.416 182,032 -0.02(-1.26%)
Apr 19, 2011 1.386 1.441 1.380 1.435 160,260 +0.06(+4.39%)
Apr 18, 2011 1.344 1.392 1.326 1.374 211,132 +0.00(+0.00%)
Apr 15, 2011 1.398 1.410 1.356 1.374 269,258 -0.02(-1.72%)
Apr 14, 2011 1.338 1.447 1.338 1.398 201,593 +0.04(+2.66%)
Apr 13, 2011 1.453 1.453 1.338 1.362 174,620 -0.08(-5.83%)
Apr 12, 2011 1.507 1.519 1.429 1.447 116,449 -0.07(-4.38%)
Apr 11, 2011 1.477 1.525 1.465 1.513 140,907 +0.03(+2.03%)
Apr 08, 2011 1.609 1.609 1.453 1.483 323,430 -0.11(-6.82%)
Apr 07, 2011 1.658 1.676 1.591 1.591 138,761 -0.06(-3.65%)
Apr 06, 2011 1.658 1.664 1.597 1.652 179,582 -0.01(-0.36%)
Apr 05, 2011 1.639 1.658 1.633 1.658 363,982 +0.01(+0.37%)
Apr 04, 2011 1.645 1.658 1.597 1.652 123,942 +0.01(+0.37%)
Apr 01, 2011 1.658 1.658 1.609 1.645 312,362 +0.01(+0.74%)
Mar 31, 2011 1.615 1.658 1.579 1.633 385,620 +0.01(+0.37%)
Mar 30, 2011 1.471 1.633 1.471 1.627 489,539 +0.16(+11.11%)
Mar 29, 2011 1.471 1.471 1.429 1.465 107,247 -0.01(-0.41%)
Mar 28, 2011 1.447 1.477 1.416 1.471 335,717 +0.04(+2.52%)
Mar 25, 2011 1.380 1.459 1.374 1.435 147,451 +0.07(+4.85%)
Mar 24, 2011 1.356 1.386 1.350 1.368 104,640 +0.03(+2.25%)
Mar 23, 2011 1.326 1.356 1.284 1.338 224,478 +0.01(+0.45%)
Mar 22, 2011 1.368 1.374 1.314 1.332 96,985 -0.04(-2.64%)
Mar 21, 2011 1.344 1.374 1.332 1.368 114,832 +0.05(+4.13%)
Mar 18, 2011 1.248 1.320 1.242 1.314 701,265 +0.08(+6.86%)
Mar 17, 2011 1.266 1.308 1.212 1.230 355,557 -0.01(-0.97%)
Mar 16, 2011 1.290 1.302 1.230 1.242 312,043 -0.05(-3.74%)
Mar 15, 2011 1.266 1.305 1.266 1.290 454,688 -0.01(-0.93%)
Mar 14, 2011 1.278 1.320 1.266 1.302 520,764 +0.00(+0.00%)
Mar 11, 2011 1.302 1.326 1.290 1.302 533,051 +0.01(+0.47%)
Mar 10, 2011 1.320 1.323 1.284 1.296 384,136 -0.05(-3.59%)
Mar 09, 2011 1.356 1.356 1.308 1.344 273,560 -0.02(-1.76%)
Mar 08, 2011 1.320 1.368 1.320 1.368 645,194 +0.04(+2.72%)
Mar 07, 2011 1.344 1.362 1.332 1.332 340,871 -0.01(-0.45%)
Mar 04, 2011 1.338 1.344 1.308 1.338 164,282 +0.01(+0.45%)
Mar 03, 2011 1.380 1.380 1.282 1.332 975,353 -0.07(-5.15%)
Mar 02, 2011 1.459 1.459 1.356 1.404 113,476 -0.06(-4.12%)
Mar 01, 2011 1.422 1.495 1.416 1.465 336,403 +0.05(+3.40%)
Feb 28, 2011 1.477 1.477 1.392 1.416 143,746 -0.04(-2.89%)
Feb 25, 2011 1.447 1.471 1.447 1.459 122,769 +0.01(+0.83%)
Feb 24, 2011 1.374 1.459 1.362 1.447 222,044 +0.08(+5.73%)
Feb 23, 2011 1.392 1.410 1.356 1.368 80,962 -0.02(-1.30%)
Feb 22, 2011 1.447 1.447 1.356 1.386 167,758 -0.05(-3.77%)
Feb 18, 2011 1.477 1.477 1.435 1.441 165,818 -0.02(-1.65%)
Feb 17, 2011 1.435 1.471 1.398 1.465 85,380 +0.03(+2.10%)
Feb 16, 2011 1.422 1.447 1.386 1.435 119,623 +0.02(+1.71%)
Feb 15, 2011 1.429 1.459 1.386 1.410 113,128 -0.02(-1.27%)
Feb 14, 2011 1.447 1.471 1.404 1.429 83,651 -0.02(-1.66%)
Feb 11, 2011 1.447 1.477 1.429 1.453 126,105 +0.00(+0.00%)
Feb 10, 2011 1.410 1.483 1.410 1.453 213,256 +0.03(+2.12%)
Feb 09, 2011 1.410 1.453 1.386 1.422 111,001 +0.00(+0.00%)
Feb 08, 2011 1.429 1.459 1.368 1.422 107,099 -0.01(-0.84%)
Feb 07, 2011 1.453 1.483 1.422 1.435 124,486 -0.02(-1.65%)
Feb 04, 2011 1.501 1.525 1.429 1.459 180,284 -0.04(-2.81%)
Feb 03, 2011 1.429 1.501 1.392 1.501 140,965 +0.06(+4.18%)
Feb 02, 2011 1.416 1.459 1.410 1.441 138,132 +0.02(+1.70%)
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.