Skip to main content
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 1.315 1.369 1.267 1.355 1,334,851 +0.07(+5.82%)
Feb 27, 2013 1.294 1.308 1.274 1.281 363,040 -0.01(-1.05%)
Feb 26, 2013 1.315 1.321 1.274 1.294 371,305 -0.01(-0.52%)
Feb 25, 2013 1.321 1.321 1.301 1.301 315,992 +0.00(+0.00%)
Feb 22, 2013 1.315 1.328 1.288 1.301 418,703 +0.00(+0.00%)
Feb 21, 2013 1.335 1.335 1.281 1.301 245,999 -0.03(-2.54%)
Feb 20, 2013 1.376 1.376 1.335 1.335 505,489 -0.04(-2.96%)
Feb 19, 2013 1.342 1.376 1.328 1.376 319,879 +0.02(+1.50%)
Feb 15, 2013 1.376 1.376 1.321 1.355 548,662 +0.00(+0.00%)
Feb 14, 2013 1.355 1.382 1.342 1.355 383,949 +0.01(+0.50%)
Feb 13, 2013 1.382 1.382 1.335 1.349 387,277 -0.01(-0.99%)
Feb 12, 2013 1.308 1.376 1.267 1.362 457,914 +0.05(+4.14%)
Feb 11, 2013 1.301 1.321 1.294 1.308 367,030 +0.01(+0.52%)
Feb 08, 2013 1.281 1.315 1.281 1.301 231,937 +0.03(+2.13%)
Feb 07, 2013 1.321 1.321 1.267 1.274 324,698 -0.03(-2.08%)
Feb 06, 2013 1.240 1.315 1.240 1.301 462,055 +0.04(+3.23%)
Feb 04, 2013 1.281 1.321 1.240 1.260 724,710 -0.03(-2.11%)
Feb 01, 2013 1.288 1.321 1.254 1.288 592,560 +0.01(+1.06%)
Jan 31, 2013 1.288 1.321 1.274 1.274 410,259 -0.01(-1.05%)
Jan 30, 2013 1.260 1.321 1.247 1.288 685,398 +0.02(+1.60%)
Jan 29, 2013 1.267 1.376 1.206 1.267 925,886 -0.02(-1.58%)
Jan 28, 2013 1.193 1.288 1.186 1.288 1,107,790 +0.10(+8.57%)
Jan 25, 2013 1.206 1.206 1.159 1.186 349,808 +0.01(+1.16%)
Jan 24, 2013 1.166 1.179 1.152 1.172 136,014 +0.01(+0.58%)
Jan 23, 2013 1.145 1.172 1.145 1.166 206,643 +0.02(+1.78%)
Jan 22, 2013 1.179 1.200 1.139 1.145 462,494 +0.00(+0.00%)
Jan 18, 2013 1.145 1.200 1.139 1.145 269,804 -0.01(-0.59%)
Jan 17, 2013 1.145 1.172 1.132 1.152 265,486 +0.01(+1.19%)
Jan 16, 2013 1.145 1.172 1.139 1.139 270,577 -0.01(-1.18%)
Jan 15, 2013 1.118 1.166 1.118 1.152 875,922 +0.02(+1.80%)
Jan 14, 2013 1.152 1.166 1.111 1.132 1,777,289 -0.03(-2.34%)
Jan 11, 2013 1.186 1.200 1.139 1.159 199,200 -0.03(-2.29%)
Jan 10, 2013 1.179 1.206 1.166 1.186 406,231 +0.01(+1.16%)
Jan 09, 2013 1.349 1.498 1.166 1.172 664,545 +0.03(+2.37%)
Jan 08, 2013 1.152 1.200 1.145 1.145 217,429 -0.01(-0.59%)
Jan 07, 2013 1.152 1.220 1.152 1.152 349,991 +0.00(+0.00%)
Jan 04, 2013 1.139 1.200 1.125 1.152 346,813 +0.02(+1.80%)
Jan 03, 2013 1.166 1.179 1.132 1.132 213,133 -0.03(-2.34%)
Jan 02, 2013 1.213 1.247 1.152 1.159 681,159 +0.03(+3.01%)
Dec 31, 2012 1.111 1.172 1.111 1.125 776,217 +0.03(+3.11%)
Dec 28, 2012 1.105 1.118 1.091 1.091 102,923 -0.01(-0.62%)
Dec 27, 2012 1.111 1.145 1.078 1.098 232,729 -0.01(-1.22%)
Dec 26, 2012 1.105 1.152 1.098 1.111 111,195 +0.01(+0.61%)
Dec 24, 2012 1.105 1.145 1.091 1.105 81,754 +0.01(+0.62%)
Dec 21, 2012 1.111 1.166 1.078 1.098 571,375 +0.00(+0.00%)
Dec 20, 2012 1.098 1.132 1.071 1.098 200,132 +0.00(+0.00%)
Dec 19, 2012 1.091 1.172 1.084 1.098 212,531 +0.01(+0.62%)
Dec 18, 2012 1.071 1.091 0.9894 1.091 297,632 +0.02(+1.90%)
Dec 17, 2012 1.057 1.084 1.001 1.071 137,744 +0.02(+1.94%)
Dec 14, 2012 1.044 1.050 1.030 1.050 94,943 -0.01(-0.64%)
Dec 13, 2012 1.037 1.084 1.030 1.057 53,557 +0.01(+0.64%)
Dec 12, 2012 1.084 1.091 1.037 1.050 137,077 -0.03(-3.12%)
Dec 11, 2012 1.030 1.091 0.9962 1.084 120,958 +0.07(+7.38%)
Dec 10, 2012 1.010 1.030 0.9894 1.010 145,593 +0.01(+1.36%)
Dec 07, 2012 0.9649 1.009 0.9398 0.9962 358,949 +0.04(+4.61%)
Dec 06, 2012 0.9774 0.9774 0.9461 0.9523 181,003 -0.03(-2.56%)
Dec 05, 2012 0.9711 0.9837 0.9523 0.9774 284,274 +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.