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 (%)
Feb 28, 2013 1.313 1.367 1.266 1.354 1,336,405 +0.07(+5.82%)
Feb 27, 2013 1.293 1.306 1.273 1.279 363,463 -0.01(-1.05%)
Feb 26, 2013 1.313 1.320 1.273 1.293 371,737 -0.01(-0.52%)
Feb 25, 2013 1.320 1.320 1.300 1.300 316,360 +0.00(+0.00%)
Feb 22, 2013 1.313 1.327 1.286 1.300 419,190 +0.00(+0.00%)
Feb 21, 2013 1.333 1.333 1.279 1.300 246,286 -0.03(-2.54%)
Feb 20, 2013 1.374 1.374 1.333 1.333 506,078 -0.04(-2.96%)
Feb 19, 2013 1.340 1.374 1.327 1.374 320,251 +0.02(+1.50%)
Feb 15, 2013 1.374 1.374 1.320 1.354 549,301 +0.00(+0.00%)
Feb 14, 2013 1.354 1.381 1.340 1.354 384,396 +0.01(+0.50%)
Feb 13, 2013 1.381 1.381 1.333 1.347 387,728 -0.01(-1.00%)
Feb 12, 2013 1.306 1.374 1.266 1.361 458,447 +0.05(+4.14%)
Feb 11, 2013 1.300 1.320 1.293 1.306 367,457 +0.01(+0.52%)
Feb 08, 2013 1.279 1.313 1.279 1.300 232,207 +0.03(+2.13%)
Feb 07, 2013 1.320 1.320 1.266 1.273 325,076 -0.03(-2.08%)
Feb 06, 2013 1.239 1.313 1.239 1.300 462,593 +0.04(+3.23%)
Feb 04, 2013 1.279 1.320 1.239 1.259 725,553 -0.03(-2.11%)
Feb 01, 2013 1.286 1.320 1.252 1.286 593,250 +0.01(+1.06%)
Jan 31, 2013 1.286 1.320 1.273 1.273 410,737 -0.01(-1.05%)
Jan 30, 2013 1.259 1.320 1.246 1.286 686,196 +0.02(+1.60%)
Jan 29, 2013 1.266 1.374 1.205 1.266 926,964 -0.02(-1.58%)
Jan 28, 2013 1.191 1.286 1.185 1.286 1,109,080 +0.10(+8.57%)
Jan 25, 2013 1.205 1.205 1.157 1.185 350,215 +0.01(+1.16%)
Jan 24, 2013 1.164 1.178 1.151 1.171 136,172 +0.01(+0.58%)
Jan 23, 2013 1.144 1.171 1.144 1.164 206,884 +0.02(+1.78%)
Jan 22, 2013 1.178 1.198 1.137 1.144 463,033 +0.00(+0.00%)
Jan 18, 2013 1.144 1.198 1.137 1.144 270,118 -0.01(-0.59%)
Jan 17, 2013 1.144 1.171 1.130 1.151 265,795 +0.01(+1.19%)
Jan 16, 2013 1.144 1.171 1.137 1.137 270,892 -0.01(-1.18%)
Jan 15, 2013 1.117 1.164 1.117 1.151 876,942 +0.02(+1.80%)
Jan 14, 2013 1.151 1.164 1.110 1.130 1,779,358 -0.03(-2.34%)
Jan 11, 2013 1.185 1.198 1.137 1.157 199,432 -0.03(-2.29%)
Jan 10, 2013 1.178 1.205 1.164 1.185 406,704 +0.01(+1.16%)
Jan 09, 2013 1.347 1.496 1.164 1.171 665,318 +0.03(+2.37%)
Jan 08, 2013 1.151 1.198 1.144 1.144 217,682 -0.01(-0.59%)
Jan 07, 2013 1.151 1.218 1.151 1.151 350,399 +0.00(+0.00%)
Jan 04, 2013 1.137 1.198 1.124 1.151 347,216 +0.02(+1.80%)
Jan 03, 2013 1.164 1.178 1.130 1.130 213,381 -0.03(-2.34%)
Jan 02, 2013 1.212 1.246 1.151 1.157 681,952 +0.03(+3.01%)
Dec 31, 2012 1.110 1.171 1.110 1.124 777,121 +0.03(+3.11%)
Dec 28, 2012 1.103 1.117 1.090 1.090 103,043 -0.01(-0.62%)
Dec 27, 2012 1.110 1.144 1.076 1.097 233,000 -0.01(-1.22%)
Dec 26, 2012 1.103 1.151 1.097 1.110 111,325 +0.01(+0.61%)
Dec 24, 2012 1.103 1.144 1.090 1.103 81,849 +0.01(+0.62%)
Dec 21, 2012 1.110 1.164 1.076 1.097 572,040 +0.00(+0.00%)
Dec 20, 2012 1.097 1.130 1.069 1.097 200,365 +0.00(+0.00%)
Dec 19, 2012 1.090 1.171 1.083 1.097 212,779 +0.01(+0.62%)
Dec 18, 2012 1.069 1.090 0.9883 1.090 297,979 +0.02(+1.90%)
Dec 17, 2012 1.056 1.083 0.9998 1.069 137,905 +0.02(+1.94%)
Dec 14, 2012 1.042 1.049 1.029 1.049 95,053 -0.01(-0.64%)
Dec 13, 2012 1.036 1.083 1.029 1.056 53,619 +0.01(+0.65%)
Dec 12, 2012 1.083 1.090 1.036 1.049 137,237 -0.03(-3.13%)
Dec 11, 2012 1.029 1.090 0.9950 1.083 121,099 +0.07(+7.38%)
Dec 10, 2012 1.009 1.029 0.9883 1.009 145,763 +0.01(+1.36%)
Dec 07, 2012 0.9638 1.008 0.9387 0.9950 359,367 +0.04(+4.61%)
Dec 06, 2012 0.9763 0.9763 0.9450 0.9512 181,213 -0.03(-2.56%)
Dec 05, 2012 0.9700 0.9825 0.9512 0.9763 284,605 +0.02(+1.96%)
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.