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

Entravision Communications Corp (NY: EVC )

2.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 2.450 2.633 2.450 2.613 2,183,347 +0.19(+7.82%)
Apr 29, 2013 2.389 2.532 2.389 2.423 1,600,246 +0.05(+2.29%)
Apr 26, 2013 2.417 2.430 2.362 2.369 882,717 -0.06(-2.51%)
Apr 25, 2013 2.369 2.471 2.322 2.430 1,585,544 +0.11(+4.66%)
Apr 24, 2013 2.396 2.396 2.288 2.322 771,983 -0.07(-2.83%)
Apr 23, 2013 2.301 2.437 2.274 2.389 1,180,817 +0.12(+5.06%)
Apr 22, 2013 2.301 2.369 2.247 2.274 1,611,491 +0.01(+0.30%)
Apr 19, 2013 2.119 2.301 2.071 2.268 818,829 +0.16(+7.37%)
Apr 18, 2013 2.261 2.288 2.071 2.112 1,408,275 -0.16(-6.87%)
Apr 17, 2013 2.417 2.417 2.207 2.268 1,647,569 -0.18(-7.20%)
Apr 16, 2013 2.159 2.450 2.153 2.444 1,603,984 +0.28(+12.81%)
Apr 15, 2013 2.261 2.369 2.147 2.166 1,383,073 -0.16(-6.98%)
Apr 12, 2013 2.477 2.623 2.173 2.329 2,628,461 -0.15(-6.01%)
Apr 11, 2013 2.329 2.559 2.322 2.477 2,899,915 +0.16(+7.02%)
Apr 10, 2013 2.247 2.356 2.234 2.315 2,293,024 +0.09(+4.27%)
Apr 09, 2013 2.125 2.288 2.122 2.220 1,790,630 +0.11(+5.13%)
Apr 08, 2013 2.010 2.125 2.010 2.112 735,643 +0.11(+5.41%)
Apr 05, 2013 1.834 2.037 1.808 2.004 890,027 +0.13(+6.86%)
Apr 04, 2013 2.037 2.039 1.801 1.875 2,677,014 -0.21(-10.06%)
Apr 03, 2013 2.200 2.220 2.065 2.085 1,495,425 -0.12(-5.23%)
Apr 02, 2013 2.159 2.342 2.132 2.200 1,871,285 +0.07(+3.50%)
Apr 01, 2013 2.180 2.265 2.105 2.125 1,328,525 -0.03(-1.57%)
Mar 28, 2013 2.166 2.183 2.112 2.159 1,092,138 +0.05(+2.57%)
Mar 27, 2013 2.132 2.207 2.037 2.105 1,249,696 -0.02(-0.96%)
Mar 26, 2013 2.362 2.389 2.085 2.125 2,641,777 -0.20(-8.72%)
Mar 25, 2013 2.200 2.362 2.166 2.329 2,623,566 +0.19(+8.86%)
Mar 22, 2013 2.051 2.207 2.031 2.139 1,820,534 +0.13(+6.40%)
Mar 21, 2013 1.956 2.044 1.950 2.010 1,501,066 +0.07(+3.48%)
Mar 20, 2013 1.834 1.949 1.834 1.943 1,346,966 +0.14(+7.49%)
Mar 19, 2013 1.713 1.814 1.692 1.807 1,293,223 +0.12(+6.80%)
Mar 18, 2013 1.658 1.706 1.658 1.692 802,983 +0.00(+0.00%)
Mar 15, 2013 1.692 1.726 1.658 1.692 1,205,616 +0.01(+0.40%)
Mar 14, 2013 1.726 1.740 1.672 1.685 499,415 -0.02(-1.19%)
Mar 13, 2013 1.713 1.726 1.672 1.706 652,834 +0.01(+0.80%)
Mar 12, 2013 1.861 1.895 1.679 1.692 2,055,163 -0.13(-7.06%)
Mar 11, 2013 1.537 1.828 1.523 1.821 2,013,711 +0.31(+20.63%)
Mar 08, 2013 1.496 1.537 1.482 1.509 1,143,236 +0.05(+3.24%)
Mar 07, 2013 1.449 1.516 1.415 1.462 2,876,495 +0.02(+1.41%)
Mar 06, 2013 1.469 1.482 1.408 1.442 1,119,220 -0.03(-1.84%)
Mar 05, 2013 1.482 1.482 1.449 1.469 1,386,434 -0.01(-0.46%)
Mar 04, 2013 1.449 1.476 1.435 1.476 787,035 +0.05(+3.32%)
Mar 01, 2013 1.340 1.442 1.327 1.428 1,107,399 +0.07(+5.50%)
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%)
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.