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 -0.010 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2012 0.7760 0.8511 0.7510 0.8386 326,452 +0.06(+8.06%)
May 30, 2012 0.8385 0.8448 0.7635 0.7760 106,648 -0.07(-8.15%)
May 29, 2012 0.8073 0.9199 0.8073 0.8448 92,596 +0.05(+6.30%)
May 25, 2012 0.8136 0.8887 0.7823 0.7948 92,892 -0.01(-1.55%)
May 24, 2012 0.8198 0.8198 0.7698 0.8073 51,448 -0.01(-1.53%)
May 23, 2012 0.7635 0.8386 0.7134 0.8198 190,093 +0.04(+5.65%)
May 22, 2012 0.7572 0.8323 0.7510 0.7760 99,945 +0.01(+1.64%)
May 21, 2012 0.7760 0.7948 0.7447 0.7635 104,790 +0.00(+0.00%)
May 18, 2012 0.7259 0.7729 0.7259 0.7635 131,540 +0.01(+0.83%)
May 17, 2012 0.8073 0.8073 0.7259 0.7572 165,835 -0.05(-6.20%)
May 16, 2012 0.8636 0.8699 0.7760 0.8073 202,178 -0.05(-5.84%)
May 15, 2012 0.8386 0.8887 0.8073 0.8574 156,375 +0.01(+1.48%)
May 14, 2012 0.8949 0.8949 0.8198 0.8448 177,633 -0.07(-7.53%)
May 11, 2012 0.9262 0.9888 0.8699 0.9137 104,274 -0.03(-2.67%)
May 10, 2012 0.9387 0.9700 0.9074 0.9387 179,812 +0.02(+2.04%)
May 09, 2012 0.9137 0.9450 0.8949 0.9199 55,280 +0.00(+0.00%)
May 08, 2012 0.8949 0.9262 0.8824 0.9199 157,996 +0.03(+2.80%)
May 07, 2012 0.8824 0.9325 0.8824 0.8949 118,987 +0.01(+1.42%)
May 04, 2012 0.9199 0.9606 0.8636 0.8824 197,923 -0.05(-5.37%)
May 03, 2012 0.9638 0.9763 0.9012 0.9325 203,156 -0.04(-3.87%)
May 02, 2012 0.9325 0.9888 0.9074 0.9700 98,523 +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.