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

Entravision Communications Corp (NY: EVC )

1.976 -0.004 (-0.21%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 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 31, 2012 1.085 1.144 1.085 1.098 795,149 +0.03(+3.11%)
Dec 28, 2012 1.078 1.092 1.065 1.065 105,433 -0.01(-0.62%)
Dec 27, 2012 1.085 1.118 1.052 1.072 238,406 -0.01(-1.22%)
Dec 26, 2012 1.078 1.125 1.072 1.085 113,907 +0.01(+0.61%)
Dec 24, 2012 1.078 1.118 1.065 1.078 83,748 +0.01(+0.62%)
Dec 21, 2012 1.085 1.138 1.052 1.072 585,311 +0.00(+0.00%)
Dec 20, 2012 1.072 1.105 1.045 1.072 205,013 +0.00(+0.00%)
Dec 19, 2012 1.065 1.144 1.058 1.072 217,715 +0.01(+0.62%)
Dec 18, 2012 1.045 1.065 0.9659 1.065 304,892 +0.02(+1.90%)
Dec 17, 2012 1.032 1.058 0.9771 1.045 141,104 +0.02(+1.93%)
Dec 14, 2012 1.019 1.025 1.006 1.025 97,259 -0.01(-0.64%)
Dec 13, 2012 1.012 1.058 1.006 1.032 54,863 +0.01(+0.64%)
Dec 12, 2012 1.058 1.065 1.012 1.025 140,421 -0.03(-3.12%)
Dec 11, 2012 1.006 1.065 0.9725 1.058 123,908 +0.07(+7.38%)
Dec 10, 2012 0.9857 1.006 0.9659 0.9857 149,144 +0.01(+1.36%)
Dec 07, 2012 0.9419 0.9847 0.9174 0.9725 367,704 +0.04(+4.61%)
Dec 06, 2012 0.9541 0.9541 0.9236 0.9297 185,417 -0.02(-2.56%)
Dec 05, 2012 0.9480 0.9602 0.9297 0.9541 291,208 +0.02(+1.96%)
Dec 04, 2012 0.9969 0.9969 0.8563 0.9358 233,012 +0.02(+2.00%)
Nov 30, 2012 0.7156 0.9480 0.7156 0.9174 571,122 +0.09(+10.29%)
Nov 29, 2012 0.7951 0.8379 0.7859 0.8318 225,295 +0.06(+7.94%)
Nov 28, 2012 0.7217 0.7706 0.6973 0.7706 388,111 +0.06(+8.62%)
Nov 27, 2012 0.7401 0.7401 0.6911 0.7095 474,827 -0.02(-3.33%)
Nov 26, 2012 0.7462 0.7523 0.7268 0.7339 123,147 -0.01(-1.64%)
Nov 23, 2012 0.7768 0.7768 0.7401 0.7462 74,751 -0.02(-2.40%)
Nov 21, 2012 0.7706 0.7768 0.7462 0.7645 23,931 -0.01(-1.57%)
Nov 20, 2012 0.7768 0.7829 0.7339 0.7768 136,404 +0.00(+0.00%)
Nov 19, 2012 0.7584 0.7951 0.7584 0.7768 139,039 +0.04(+4.96%)
Nov 16, 2012 0.7034 0.7523 0.7003 0.7401 286,875 +0.04(+6.14%)
Nov 15, 2012 0.7339 0.7401 0.6973 0.6973 345,656 -0.04(-5.79%)
Nov 14, 2012 0.7706 0.7768 0.7401 0.7401 179,433 -0.02(-2.42%)
Nov 13, 2012 0.7768 0.7951 0.7523 0.7584 319,495 -0.03(-3.88%)
Nov 12, 2012 0.8012 0.8318 0.7768 0.7890 73,205 -0.01(-1.53%)
Nov 09, 2012 0.7768 0.8196 0.7706 0.8012 141,348 +0.02(+3.15%)
Nov 08, 2012 0.8257 0.8440 0.7645 0.7768 327,220 -0.05(-5.93%)
Nov 07, 2012 0.8685 0.8807 0.7951 0.8257 184,309 -0.04(-4.26%)
Nov 06, 2012 0.8563 0.8685 0.8502 0.8624 77,506 +0.01(+0.71%)
Nov 05, 2012 0.8869 0.8869 0.8440 0.8563 170,287 -0.02(-2.78%)
Nov 02, 2012 0.8869 0.9419 0.8563 0.8807 291,084 +0.04(+4.35%)
Nov 01, 2012 0.8318 0.8790 0.8135 0.8440 104,194 +0.02(+2.22%)
Oct 31, 2012 0.8012 0.8379 0.7856 0.8257 70,214 +0.02(+2.27%)
Oct 26, 2012 0.8135 0.8073 0.8073 0.8073 52,646 -0.01(-0.75%)
Oct 25, 2012 0.8196 0.8257 0.7951 0.8135 39,485 +0.01(+0.76%)
Oct 24, 2012 0.8257 0.8257 0.7890 0.8073 48,693 -0.01(-1.49%)
Oct 23, 2012 0.8318 0.8318 0.7951 0.8196 90,460 -0.04(-4.96%)
Oct 19, 2012 0.8563 0.8685 0.8440 0.8624 116,151 -0.01(-0.70%)
Oct 18, 2012 0.8746 0.8869 0.8318 0.8685 53,748 -0.01(-0.70%)
Oct 17, 2012 0.8563 0.8807 0.8440 0.8746 189,137 +0.02(+2.14%)
Oct 16, 2012 0.8440 0.8563 0.8379 0.8563 214,484 +0.02(+2.19%)
Oct 15, 2012 0.8135 0.8440 0.8135 0.8379 61,966 +0.03(+3.79%)
Oct 12, 2012 0.8073 0.8196 0.8073 0.8073 48,016 +0.00(+0.00%)
Oct 11, 2012 0.8135 0.8135 0.7951 0.8073 51,788 +0.01(+0.76%)
Oct 10, 2012 0.8012 0.8318 0.7523 0.8012 102,428 +0.01(+0.77%)
Oct 09, 2012 0.8379 0.8440 0.7951 0.7951 57,232 -0.04(-5.11%)
Oct 08, 2012 0.8257 0.8502 0.8073 0.8379 53,993 +0.01(+0.74%)
Oct 05, 2012 0.8379 0.8563 0.8257 0.8318 112,718 -0.01(-0.73%)
Oct 04, 2012 0.8318 0.8379 0.8073 0.8379 71,668 +0.01(+1.48%)
Oct 03, 2012 0.8257 0.8379 0.7951 0.8257 114,209 +0.00(+0.00%)
Oct 02, 2012 0.8379 0.8440 0.8196 0.8257 86,213 +0.00(+0.00%)
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.