Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 0.7331 0.9711 0.7331 0.9398 557,524 +0.09(+10.29%)
Nov 29, 2012 0.8145 0.8584 0.8051 0.8521 219,931 +0.06(+7.94%)
Nov 28, 2012 0.7393 0.7894 0.7143 0.7894 378,870 +0.06(+8.62%)
Nov 27, 2012 0.7581 0.7581 0.7080 0.7268 463,522 -0.03(-3.33%)
Nov 26, 2012 0.7644 0.7706 0.7445 0.7519 120,215 -0.01(-1.64%)
Nov 23, 2012 0.7957 0.7957 0.7581 0.7644 72,972 -0.02(-2.40%)
Nov 21, 2012 0.7894 0.7957 0.7644 0.7832 23,361 -0.01(-1.57%)
Nov 20, 2012 0.7957 0.8020 0.7519 0.7957 133,156 +0.00(+0.00%)
Nov 19, 2012 0.7769 0.8145 0.7769 0.7957 135,729 +0.04(+4.96%)
Nov 16, 2012 0.7205 0.7706 0.7174 0.7581 280,045 +0.04(+6.14%)
Nov 15, 2012 0.7519 0.7581 0.7143 0.7143 337,427 -0.04(-5.79%)
Nov 14, 2012 0.7894 0.7957 0.7581 0.7581 175,161 -0.02(-2.42%)
Nov 13, 2012 0.7957 0.8145 0.7706 0.7769 311,888 -0.03(-3.88%)
Nov 12, 2012 0.8208 0.8521 0.7957 0.8082 71,462 -0.01(-1.53%)
Nov 09, 2012 0.7957 0.8396 0.7894 0.8208 137,982 +0.03(+3.15%)
Nov 08, 2012 0.8458 0.8646 0.7832 0.7957 319,429 -0.05(-5.93%)
Nov 07, 2012 0.8897 0.9022 0.8145 0.8458 179,921 -0.04(-4.26%)
Nov 06, 2012 0.8772 0.8897 0.8709 0.8834 75,661 +0.01(+0.71%)
Nov 05, 2012 0.9085 0.9085 0.8646 0.8772 166,233 -0.03(-2.78%)
Nov 02, 2012 0.9085 0.9649 0.8772 0.9022 284,153 +0.04(+4.35%)
Nov 01, 2012 0.8521 0.9004 0.8333 0.8646 101,713 +0.02(+2.22%)
Oct 31, 2012 0.8208 0.8584 0.8047 0.8458 68,542 +0.02(+2.27%)
Oct 26, 2012 0.8333 0.8270 0.8270 0.8270 51,393 -0.01(-0.75%)
Oct 25, 2012 0.8396 0.8458 0.8145 0.8333 38,544 +0.01(+0.76%)
Oct 24, 2012 0.8458 0.8458 0.8082 0.8270 47,533 -0.01(-1.49%)
Oct 23, 2012 0.8521 0.8521 0.8145 0.8396 88,307 -0.04(-4.96%)
Oct 19, 2012 0.8772 0.8897 0.8646 0.8834 113,385 -0.01(-0.70%)
Oct 18, 2012 0.8960 0.9085 0.8521 0.8897 52,469 -0.01(-0.70%)
Oct 17, 2012 0.8772 0.9022 0.8646 0.8960 184,634 +0.02(+2.14%)
Oct 16, 2012 0.8646 0.8772 0.8584 0.8772 209,378 +0.02(+2.19%)
Oct 15, 2012 0.8333 0.8646 0.8333 0.8584 60,490 +0.03(+3.79%)
Oct 12, 2012 0.8270 0.8396 0.8270 0.8270 46,873 +0.00(+0.00%)
Oct 11, 2012 0.8333 0.8333 0.8145 0.8270 50,555 +0.01(+0.76%)
Oct 10, 2012 0.8208 0.8521 0.7706 0.8208 99,990 +0.01(+0.77%)
Oct 09, 2012 0.8584 0.8646 0.8145 0.8145 55,870 -0.04(-5.11%)
Oct 08, 2012 0.8458 0.8709 0.8270 0.8584 52,708 +0.01(+0.74%)
Oct 05, 2012 0.8584 0.8772 0.8458 0.8521 110,034 -0.01(-0.73%)
Oct 04, 2012 0.8521 0.8584 0.8270 0.8584 69,961 +0.01(+1.48%)
Oct 03, 2012 0.8458 0.8584 0.8145 0.8458 111,489 +0.00(+0.00%)
Oct 02, 2012 0.8584 0.8646 0.8396 0.8458 84,160 +0.00(+0.00%)
Oct 01, 2012 0.8584 0.8646 0.8270 0.8458 202,494 +0.01(+0.75%)
Sep 28, 2012 0.8709 0.8709 0.8333 0.8396 290,183 -0.03(-3.60%)
Sep 27, 2012 0.8709 0.8897 0.8646 0.8709 102,215 +0.00(+0.00%)
Sep 26, 2012 0.8709 0.8772 0.8584 0.8709 128,250 +0.01(+0.72%)
Sep 25, 2012 0.8521 0.9085 0.8521 0.8646 276,506 +0.01(+1.47%)
Sep 24, 2012 0.8396 0.8521 0.7769 0.8521 156,138 +0.02(+2.26%)
Sep 21, 2012 0.8960 0.8960 0.8333 0.8333 549,706 -0.05(-5.67%)
Sep 20, 2012 0.8834 0.9022 0.8709 0.8834 173,316 -0.01(-0.70%)
Sep 19, 2012 0.9022 0.9072 0.8590 0.8897 358,803 -0.01(-0.70%)
Sep 18, 2012 0.8646 0.8960 0.8396 0.8960 221,113 +0.03(+3.62%)
Sep 17, 2012 0.8772 0.8897 0.8396 0.8646 190,199 -0.03(-2.82%)
Sep 14, 2012 0.8521 0.8897 0.8521 0.8897 259,866 +0.04(+4.41%)
Sep 13, 2012 0.8458 0.8584 0.8145 0.8521 264,672 +0.01(+0.74%)
Sep 12, 2012 0.8270 0.8458 0.8145 0.8458 107,632 +0.02(+2.27%)
Sep 11, 2012 0.8396 0.8396 0.8145 0.8270 74,341 -0.01(-0.75%)
Sep 10, 2012 0.8208 0.8458 0.8208 0.8333 104,409 +0.01(+0.76%)
Sep 07, 2012 0.8082 0.8270 0.7957 0.8270 175,895 +0.03(+3.13%)
Sep 06, 2012 0.7832 0.8082 0.7769 0.8020 278,971 +0.03(+3.23%)
Sep 05, 2012 0.7581 0.7832 0.7456 0.7769 195,244 +0.03(+3.33%)
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.