Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Entravision Communications Corp
(NY:
EVC
)
2.160
UNCHANGED
Streaming Delayed 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
0.7769
0.8521
0.7519
0.8396
326,072
+0.06(+8.06%)
May 30, 2012
0.8395
0.8458
0.7644
0.7769
106,524
-0.07(-8.15%)
May 29, 2012
0.8082
0.9210
0.8082
0.8458
92,488
+0.05(+6.30%)
May 25, 2012
0.8145
0.8897
0.7832
0.7957
92,783
-0.01(-1.55%)
May 24, 2012
0.8208
0.8208
0.7706
0.8082
51,388
-0.01(-1.53%)
May 23, 2012
0.7644
0.8396
0.7143
0.8208
189,872
+0.04(+5.65%)
May 22, 2012
0.7581
0.8333
0.7519
0.7769
99,829
+0.01(+1.64%)
May 21, 2012
0.7769
0.7957
0.7456
0.7644
104,668
+0.00(+0.00%)
May 18, 2012
0.7268
0.7738
0.7268
0.7644
131,387
+0.01(+0.83%)
May 17, 2012
0.8082
0.8082
0.7268
0.7581
165,642
-0.05(-6.20%)
May 16, 2012
0.8646
0.8709
0.7769
0.8082
201,943
-0.05(-5.84%)
May 15, 2012
0.8396
0.8897
0.8082
0.8584
156,194
+0.01(+1.48%)
May 14, 2012
0.8960
0.8960
0.8208
0.8458
177,426
-0.07(-7.53%)
May 11, 2012
0.9273
0.9899
0.8709
0.9147
104,152
-0.03(-2.67%)
May 10, 2012
0.9398
0.9711
0.9085
0.9398
179,603
+0.02(+2.04%)
May 09, 2012
0.9147
0.9461
0.8960
0.9210
55,215
+0.00(+0.00%)
May 08, 2012
0.8960
0.9273
0.8834
0.9210
157,812
+0.03(+2.80%)
May 07, 2012
0.8834
0.9335
0.8834
0.8960
118,849
+0.01(+1.42%)
May 04, 2012
0.9210
0.9617
0.8646
0.8834
197,693
-0.05(-5.37%)
May 03, 2012
0.9649
0.9774
0.9022
0.9335
202,920
-0.04(-3.87%)
May 02, 2012
0.9335
0.9899
0.9085
0.9711
98,408
+0.03(+3.33%)
May 01, 2012
0.9899
1.002
0.9398
0.9398
164,546
-0.04(-4.46%)
Apr 30, 2012
1.021
1.046
0.9837
0.9837
86,541
-0.04(-3.68%)
Apr 27, 2012
1.021
1.034
1.015
1.021
72,887
+0.00(+0.00%)
Apr 26, 2012
1.015
1.040
1.002
1.021
68,402
+0.00(+0.00%)
Apr 25, 2012
1.002
1.046
0.9962
1.021
70,960
+0.03(+3.16%)
Apr 24, 2012
0.9586
0.9899
0.9523
0.9899
289,915
+0.03(+2.60%)
Apr 23, 2012
0.9649
0.9837
0.9398
0.9649
263,929
-0.03(-2.53%)
Apr 20, 2012
1.002
1.009
0.9649
0.9899
145,894
+0.03(+3.27%)
Apr 19, 2012
0.9586
1.009
0.9586
0.9586
115,243
+0.00(+0.00%)
Apr 18, 2012
0.9962
1.071
0.9523
0.9586
169,763
-0.05(-4.97%)
Apr 17, 2012
1.028
1.034
0.9586
1.009
198,931
+0.01(+1.26%)
Apr 16, 2012
0.9461
1.002
0.9335
0.9962
77,184
+0.06(+6.71%)
Apr 13, 2012
1.002
1.002
0.9335
0.9335
145,466
-0.05(-5.10%)
Apr 12, 2012
0.9711
1.002
0.9398
0.9837
554,199
+0.01(+1.29%)
Apr 11, 2012
0.9711
1.009
0.9649
0.9711
190,431
+0.02(+1.97%)
Apr 10, 2012
0.9962
1.016
0.9398
0.9523
175,803
-0.04(-3.80%)
Apr 09, 2012
1.028
1.071
0.9899
0.9899
127,195
-0.08(-7.60%)
Apr 05, 2012
1.034
1.134
1.009
1.071
133,553
+0.03(+2.40%)
Apr 04, 2012
1.071
1.071
1.034
1.046
233,106
-0.04(-4.02%)
Apr 03, 2012
1.084
1.159
1.078
1.090
522,969
+0.00(+0.00%)
Apr 02, 2012
1.065
1.115
1.065
1.090
184,085
+0.02(+1.75%)
Mar 30, 2012
1.084
1.103
1.065
1.071
171,292
+0.01(+0.59%)
Mar 29, 2012
1.065
1.090
1.040
1.065
52,591
-0.01(-1.16%)
Mar 28, 2012
1.078
1.103
1.078
1.078
116,375
+0.00(+0.00%)
Mar 27, 2012
1.109
1.147
1.078
1.078
226,361
-0.03(-2.27%)
Mar 26, 2012
1.115
1.115
1.078
1.103
106,028
+0.01(+0.57%)
Mar 23, 2012
1.040
1.103
1.034
1.096
89,039
+0.06(+6.06%)
Mar 22, 2012
1.078
1.122
1.028
1.034
72,699
-0.08(-6.78%)
Mar 21, 2012
1.084
1.115
1.059
1.109
236,688
+0.04(+3.51%)
Mar 20, 2012
1.071
1.084
1.034
1.071
118,648
+0.04(+3.64%)
Mar 19, 2012
1.015
1.056
1.015
1.034
124,462
+0.03(+2.48%)
Mar 16, 2012
1.090
1.090
1.002
1.009
376,059
-0.05(-4.73%)
Mar 15, 2012
1.065
1.096
1.046
1.059
70,546
-0.01(-1.17%)
Mar 14, 2012
1.090
1.090
1.029
1.071
81,236
-0.03(-2.29%)
Mar 13, 2012
1.065
1.096
1.009
1.096
173,026
+0.03(+2.34%)
Mar 12, 2012
1.040
1.090
1.034
1.071
79,517
+0.03(+3.01%)
Mar 09, 2012
0.9899
1.071
0.9837
1.040
109,154
+0.04(+4.40%)
Mar 08, 2012
0.9962
1.021
0.9649
0.9962
75,608
-0.01(-0.63%)
Mar 07, 2012
0.9586
1.090
0.9461
1.002
135,582
+0.06(+5.96%)
Mar 06, 2012
0.9461
1.002
0.9398
0.9461
82,337
-0.03(-2.58%)
Mar 05, 2012
0.9649
1.015
0.9273
0.9711
66,308
+0.01(+1.31%)
Mar 02, 2012
1.034
1.084
0.9523
0.9586
173,361
-0.06(-6.13%)
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
.