Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2011 1.575 1.616 1.540 1.593 395,485 +0.01(+0.37%)
Mar 30, 2011 1.434 1.593 1.434 1.587 502,062 +0.16(+11.11%)
Mar 29, 2011 1.434 1.434 1.393 1.428 109,990 -0.01(-0.41%)
Mar 28, 2011 1.411 1.440 1.381 1.434 344,305 +0.04(+2.52%)
Mar 25, 2011 1.346 1.422 1.340 1.399 151,223 +0.06(+4.85%)
Mar 24, 2011 1.322 1.352 1.316 1.334 107,317 +0.03(+2.25%)
Mar 23, 2011 1.293 1.322 1.252 1.305 230,221 +0.01(+0.45%)
Mar 22, 2011 1.334 1.340 1.281 1.299 99,466 -0.04(-2.64%)
Mar 21, 2011 1.311 1.340 1.299 1.334 117,770 +0.05(+4.13%)
Mar 18, 2011 1.217 1.287 1.211 1.281 719,206 +0.08(+6.86%)
Mar 17, 2011 1.234 1.275 1.181 1.199 364,654 -0.01(-0.97%)
Mar 16, 2011 1.258 1.269 1.199 1.211 320,026 -0.05(-3.74%)
Mar 15, 2011 1.234 1.272 1.234 1.258 466,320 -0.01(-0.93%)
Mar 14, 2011 1.246 1.287 1.234 1.269 534,087 +0.00(+0.00%)
Mar 11, 2011 1.269 1.293 1.258 1.269 546,688 +0.01(+0.47%)
Mar 10, 2011 1.287 1.290 1.252 1.264 393,964 -0.05(-3.59%)
Mar 09, 2011 1.322 1.322 1.275 1.311 280,558 -0.02(-1.76%)
Mar 08, 2011 1.287 1.334 1.287 1.334 661,700 +0.04(+2.71%)
Mar 07, 2011 1.311 1.328 1.299 1.299 349,592 -0.01(-0.45%)
Mar 04, 2011 1.305 1.311 1.275 1.305 168,485 +0.01(+0.45%)
Mar 03, 2011 1.346 1.346 1.250 1.299 1,000,305 -0.07(-5.15%)
Mar 02, 2011 1.422 1.422 1.322 1.369 116,379 -0.06(-4.12%)
Mar 01, 2011 1.387 1.458 1.381 1.428 345,010 +0.05(+3.40%)
Feb 28, 2011 1.440 1.440 1.358 1.381 147,423 -0.04(-2.89%)
Feb 25, 2011 1.411 1.434 1.411 1.422 125,910 +0.01(+0.83%)
Feb 24, 2011 1.340 1.422 1.328 1.411 227,725 +0.08(+5.73%)
Feb 23, 2011 1.358 1.375 1.322 1.334 83,033 -0.02(-1.30%)
Feb 22, 2011 1.411 1.411 1.322 1.352 172,049 -0.05(-3.77%)
Feb 18, 2011 1.440 1.440 1.399 1.405 170,060 -0.02(-1.65%)
Feb 17, 2011 1.399 1.434 1.364 1.428 87,564 +0.03(+2.10%)
Feb 16, 2011 1.387 1.411 1.352 1.399 122,683 +0.02(+1.71%)
Feb 15, 2011 1.393 1.422 1.352 1.375 116,022 -0.02(-1.27%)
Feb 14, 2011 1.411 1.434 1.369 1.393 85,791 -0.02(-1.66%)
Feb 11, 2011 1.411 1.440 1.393 1.416 129,331 +0.00(+0.00%)
Feb 10, 2011 1.375 1.446 1.375 1.416 218,712 +0.03(+2.12%)
Feb 09, 2011 1.375 1.416 1.352 1.387 113,841 +0.00(+0.00%)
Feb 08, 2011 1.393 1.422 1.334 1.387 109,839 -0.01(-0.84%)
Feb 07, 2011 1.416 1.446 1.387 1.399 127,671 -0.02(-1.65%)
Feb 04, 2011 1.463 1.487 1.393 1.422 184,896 -0.04(-2.81%)
Feb 03, 2011 1.393 1.463 1.358 1.463 144,572 +0.06(+4.18%)
Feb 02, 2011 1.381 1.422 1.375 1.405 141,666 +0.02(+1.70%)
Feb 01, 2011 1.269 1.393 1.246 1.381 254,385 +0.11(+8.80%)
Jan 31, 2011 1.264 1.287 1.264 1.269 468,381 +0.01(+0.47%)
Jan 28, 2011 1.322 1.340 1.234 1.264 275,648 -0.06(-4.87%)
Jan 27, 2011 1.369 1.416 1.311 1.328 150,496 -0.04(-3.00%)
Jan 26, 2011 1.305 1.393 1.305 1.369 231,760 +0.06(+4.96%)
Jan 25, 2011 1.258 1.316 1.258 1.305 597,476 +0.03(+2.30%)
Jan 24, 2011 1.258 1.305 1.234 1.275 258,129 +0.02(+1.40%)
Jan 21, 2011 1.299 1.322 1.234 1.258 366,462 -0.03(-2.28%)
Jan 20, 2011 1.252 1.316 1.252 1.287 254,428 +0.02(+1.39%)
Jan 19, 2011 1.328 1.346 1.252 1.269 273,936 -0.06(-4.42%)
Jan 18, 2011 1.316 1.334 1.311 1.328 138,804 +0.00(+0.00%)
Jan 14, 2011 1.328 1.346 1.322 1.328 387,697 -0.01(-0.44%)
Jan 13, 2011 1.340 1.363 1.322 1.334 157,612 +0.00(+0.00%)
Jan 12, 2011 1.363 1.363 1.322 1.334 221,849 +0.00(+0.00%)
Jan 11, 2011 1.328 1.340 1.299 1.334 85,298 +0.01(+0.89%)
Jan 10, 2011 1.358 1.375 1.316 1.322 368,700 -0.05(-3.85%)
Jan 07, 2011 1.393 1.428 1.358 1.375 98,442 -0.01(-0.85%)
Jan 06, 2011 1.393 1.399 1.358 1.387 482,514 -0.01(-0.42%)
Jan 05, 2011 1.369 1.440 1.369 1.393 288,736 -0.01(-0.84%)
Jan 04, 2011 1.493 1.505 1.381 1.405 402,160 -0.09(-6.27%)
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.