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

Entravision Communications Corp (NY: EVC )

1.950 -0.080 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 0.9602 1.021 0.9480 0.9541 680,120 -0.06(-6.02%)
Dec 29, 2011 1.028 1.040 0.9725 1.015 248,693 +0.01(+0.61%)
Dec 28, 2011 1.101 1.101 0.9786 1.009 231,115 -0.10(-9.34%)
Dec 27, 2011 1.089 1.113 1.067 1.113 98,457 +0.02(+1.68%)
Dec 23, 2011 1.095 1.101 1.064 1.095 59,541 +0.11(+11.18%)
Dec 21, 2011 0.9908 0.9908 0.9297 0.9847 68,473 -0.02(-1.83%)
Dec 20, 2011 0.9969 1.021 0.9541 1.003 244,316 +0.05(+5.13%)
Dec 19, 2011 1.052 1.070 0.9358 0.9541 132,816 -0.09(-8.24%)
Dec 16, 2011 1.064 1.064 0.9908 1.040 343,397 -0.01(-1.16%)
Dec 15, 2011 1.076 1.076 0.9725 1.052 128,366 -0.01(-0.58%)
Dec 14, 2011 0.9113 1.058 0.9113 1.058 426,909 +0.13(+13.82%)
Dec 13, 2011 0.9709 0.9944 0.9061 0.9297 147,053 -0.03(-3.07%)
Dec 12, 2011 1.018 1.024 0.9297 0.9591 202,596 -0.08(-7.91%)
Dec 09, 2011 0.9356 1.089 0.9297 1.041 212,259 +0.10(+10.62%)
Dec 08, 2011 0.8826 0.9473 0.8473 0.9414 161,509 +0.05(+5.96%)
Dec 07, 2011 0.9767 0.9824 0.8417 0.8885 268,898 -0.13(-12.72%)
Dec 06, 2011 0.9297 1.124 0.9297 1.018 422,243 +0.09(+10.19%)
Dec 05, 2011 0.9238 0.9238 0.8826 0.9238 146,008 +0.03(+3.29%)
Dec 02, 2011 0.8767 0.8944 0.8649 0.8944 67,019 +0.06(+7.04%)
Dec 01, 2011 0.9120 0.9238 0.8120 0.8355 99,787 -0.09(-9.55%)
Nov 30, 2011 0.8649 0.9414 0.8355 0.9238 406,487 +0.15(+18.94%)
Nov 29, 2011 0.7414 0.7826 0.7178 0.7767 102,889 +0.04(+5.60%)
Nov 28, 2011 0.6884 0.7826 0.6767 0.7355 203,797 +0.08(+12.61%)
Nov 25, 2011 0.6943 0.7178 0.6237 0.6531 118,576 -0.05(-6.72%)
Nov 23, 2011 0.7708 0.7885 0.6884 0.7002 122,541 -0.08(-9.85%)
Nov 22, 2011 0.8179 0.8296 0.7649 0.7767 85,568 -0.04(-4.35%)
Nov 21, 2011 0.8708 0.8708 0.8061 0.8120 133,912 -0.08(-9.21%)
Nov 18, 2011 0.8296 0.9120 0.8296 0.8944 116,674 +0.05(+5.56%)
Nov 17, 2011 0.8473 0.9179 0.7885 0.8473 174,812 +0.01(+0.70%)
Nov 16, 2011 0.8708 0.9414 0.8355 0.8414 96,903 -0.04(-4.67%)
Nov 15, 2011 0.8649 0.8944 0.8120 0.8826 136,603 +0.01(+0.67%)
Nov 14, 2011 0.9297 0.9297 0.8649 0.8767 118,095 -0.06(-6.88%)
Nov 11, 2011 0.8885 0.9414 0.8826 0.9414 212,623 +0.06(+7.38%)
Nov 10, 2011 0.9061 0.9061 0.8532 0.8767 143,844 -0.01(-0.67%)
Nov 09, 2011 0.8826 0.9356 0.8708 0.8826 183,802 -0.05(-5.06%)
Nov 08, 2011 0.9238 0.9873 0.8944 0.9297 206,165 +0.01(+0.64%)
Nov 07, 2011 0.9473 0.9709 0.8708 0.9238 176,491 -0.02(-1.88%)
Nov 04, 2011 1.089 1.089 0.9297 0.9414 104,731 -0.08(-8.05%)
Nov 03, 2011 1.018 1.083 0.9111 1.024 209,893 +0.07(+7.41%)
Nov 02, 2011 0.9532 0.9767 0.9297 0.9532 180,216 +0.05(+5.88%)
Nov 01, 2011 0.9414 0.9532 0.8532 0.9002 188,031 -0.07(-7.27%)
Oct 31, 2011 1.030 1.053 0.9591 0.9709 192,942 -0.05(-4.62%)
Oct 28, 2011 1.065 1.065 0.9061 1.018 242,011 -0.07(-6.49%)
Oct 27, 2011 1.059 1.089 0.9532 1.089 563,426 +0.03(+2.78%)
Oct 26, 2011 0.9120 1.065 0.8355 1.059 394,779 +0.18(+20.00%)
Oct 25, 2011 0.9356 0.9356 0.8538 0.8826 159,308 -0.07(-7.41%)
Oct 24, 2011 0.8473 0.9650 0.8414 0.9532 158,071 +0.09(+10.96%)
Oct 21, 2011 0.8355 0.8649 0.8061 0.8591 199,999 +0.06(+8.15%)
Oct 20, 2011 0.7531 0.8061 0.7473 0.7943 63,552 +0.04(+5.47%)
Oct 19, 2011 0.7943 0.8179 0.7531 0.7531 107,172 -0.06(-7.25%)
Oct 18, 2011 0.8414 0.8414 0.7237 0.8120 329,087 -0.01(-0.72%)
Oct 17, 2011 0.9414 0.9414 0.7943 0.8179 193,484 -0.13(-13.66%)
Oct 14, 2011 0.9532 0.9650 0.8826 0.9473 122,619 -0.01(-0.62%)
Oct 13, 2011 0.9120 0.9532 0.8708 0.9532 187,628 +0.05(+5.88%)
Oct 12, 2011 0.9179 0.9473 0.8414 0.9002 214,441 -0.01(-1.29%)
Oct 11, 2011 0.8414 0.9120 0.8061 0.9120 328,374 +0.07(+8.39%)
Oct 10, 2011 0.7826 0.8414 0.7061 0.8414 275,434 +0.07(+9.16%)
Oct 07, 2011 0.7649 0.8120 0.7002 0.7708 165,699 +0.01(+0.77%)
Oct 06, 2011 0.7473 0.7649 0.6825 0.7649 136,892 +0.01(+1.56%)
Oct 05, 2011 0.7237 0.7649 0.6484 0.7531 348,810 +0.02(+2.40%)
Oct 04, 2011 0.5119 0.8120 0.4414 0.7355 339,681 +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.