Skip to main content

Entravision Communications Corp (NY: EVC )

1.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.