ENTRAVISION COMMUNICATION $4.86

up +0.03


17/5/2013 04:17 PM  |  NYSE : EVC  |  Industries : Information / Radio and Television Broadcasting
Type:

EVC historical data

Date Open High Low Close Volume
5/17/2013 4.85 5.06 4.85 4.86 11042
5/16/2013 5.07 5.09 4.80 4.83 12528
5/15/2013 4.86 5.21 4.85 5.07 22157
5/14/2013 4.58 4.90 4.58 4.85 11204
5/13/2013 4.54 4.65 4.45 4.58 8653
5/10/2013 4.40 4.58 4.40 4.53 7891
5/9/2013 4.37 4.61 4.20 4.39 13485
5/8/2013 4.13 4.40 4.10 4.36 10273
5/7/2013 4.44 4.44 4.10 4.18 16337
5/6/2013 4.05 4.43 4.05 4.43 13948
5/3/2013 4.32 4.48 4.02 4.04 20444
5/2/2013 3.80 4.12 3.78 4.08 17429
5/1/2013 3.96 3.97 3.72 3.77 15580
4/30/2013 3.62 3.89 3.62 3.86 14778
4/29/2013 3.53 3.74 3.53 3.58 10833
4/26/2013 3.57 3.59 3.46 3.50 5976
4/25/2013 3.50 3.65 3.43 3.59 10733
4/24/2013 3.54 3.54 3.38 3.43 5226
4/23/2013 3.40 3.60 3.38 3.53 7993
4/22/2013 3.40 3.50 3.32 3.36 10909
4/19/2013 3.13 3.40 3.06 3.35 5543
4/18/2013 3.34 3.38 3.06 3.12 9533
4/17/2013 3.57 3.57 3.26 3.35 11153
4/16/2013 3.19 3.62 3.18 3.61 10858
4/15/2013 3.34 3.50 3.17 3.20 9362
4/12/2013 3.66 3.88 3.21 3.44 17783
4/11/2013 3.44 3.78 3.43 3.66 19630
4/10/2013 3.32 3.48 3.30 3.42 15522
4/9/2013 3.14 3.38 3.14 3.28 12121
4/8/2013 2.97 3.14 2.97 3.12 4979
4/5/2013 2.71 3.01 2.67 2.96 6025
4/4/2013 3.01 3.01 2.66 2.77 18121
4/3/2013 3.25 3.28 3.05 3.08 10123
4/2/2013 3.19 3.46 3.15 3.25 12667
4/1/2013 3.22 3.35 3.11 3.14 8993
3/28/2013 3.20 3.23 3.12 3.19 7391
3/27/2013 3.15 3.26 3.01 3.11 8460
3/26/2013 3.49 3.53 3.08 3.14 17883
3/25/2013 3.25 3.49 3.20 3.44 17759
3/22/2013 3.03 3.26 3.00 3.16 12323
3/21/2013 2.89 3.02 2.88 2.97 10161
3/20/2013 2.71 2.88 2.71 2.87 9118
3/19/2013 2.53 2.68 2.50 2.67 8754
3/18/2013 2.45 2.52 2.45 2.50 5436
3/15/2013 2.50 2.55 2.45 2.50 8161
3/14/2013 2.55 2.57 2.47 2.49 3381
3/13/2013 2.53 2.55 2.47 2.52 4420
3/12/2013 2.75 2.80 2.48 2.50 13947
3/11/2013 2.27 2.70 2.25 2.69 13631
3/8/2013 2.21 2.27 2.19 2.23 7739
3/7/2013 2.14 2.24 2.09 2.16 19471
3/6/2013 2.17 2.19 2.08 2.13 7576
3/5/2013 2.19 2.19 2.14 2.17 9385
3/4/2013 2.14 2.18 2.12 2.18 5328
3/1/2013 1.98 2.13 1.96 2.11 7496
2/28/2013 1.90 2.02 1.87 2.00 9047
2/27/2013 1.91 1.93 1.88 1.89 2461
2/26/2013 1.94 1.95 1.88 1.91 2517
2/25/2013 1.95 1.95 1.92 1.92 2142
2/22/2013 1.94 1.96 1.90 1.92 2838
2/21/2013 1.97 1.97 1.89 1.92 1668
2/20/2013 2.03 2.03 1.97 1.97 3426
2/19/2013 1.98 2.03 1.96 2.03 2168
2/15/2013 2.03 2.03 1.95 2.00 3719
2/14/2013 2.00 2.04 1.98 2.00 2602
2/13/2013 2.04 2.04 1.97 1.99 2625
2/12/2013 1.93 2.03 1.87 2.01 3104
2/11/2013 1.92 1.95 1.91 1.93 2488
2/8/2013 1.89 1.94 1.89 1.92 1572
2/7/2013 1.95 1.95 1.87 1.88 2201
2/6/2013 1.83 1.94 1.83 1.92 3132
2/5/2013 1.89 1.94 1.78 1.89 4803
2/4/2013 1.89 1.95 1.83 1.86 4912
2/1/2013 1.90 1.95 1.85 1.90 4016
1/31/2013 1.90 1.95 1.88 1.88 2781
1/30/2013 1.86 1.95 1.84 1.90 4645
1/29/2013 1.87 2.03 1.78 1.87 6275
1/28/2013 1.76 1.90 1.75 1.90 7508
1/25/2013 1.78 1.78 1.71 1.75 2371
1/24/2013 1.72 1.74 1.70 1.73 922
1/23/2013 1.69 1.73 1.69 1.72 1401
1/22/2013 1.74 1.77 1.68 1.69 3135
1/18/2013 1.69 1.77 1.68 1.69 1829
1/17/2013 1.69 1.73 1.67 1.70 1800
1/16/2013 1.69 1.73 1.68 1.68 1834
1/15/2013 1.65 1.72 1.65 1.70 5936
1/14/2013 1.70 1.72 1.64 1.67 12045
1/11/2013 1.75 1.77 1.68 1.71 1350
1/10/2013 1.74 1.78 1.72 1.75 2753
1/9/2013 1.99 2.21 1.72 1.73 4504
1/8/2013 1.70 1.77 1.69 1.69 1474
1/7/2013 1.70 1.80 1.70 1.70 2372
1/4/2013 1.68 1.77 1.66 1.70 2348
1/3/2013 1.72 1.74 1.67 1.67 1445
1/2/2013 1.74 1.84 1.70 1.71 4617
12/31/2012 1.64 1.73 1.64 1.66 5269
12/28/2012 1.63 1.65 1.61 1.61 698
12/27/2012 1.64 1.69 1.59 1.62 1578
12/26/2012 1.63 1.70 1.62 1.64 754
12/24/2012 1.63 1.69 1.61 1.63 555
Marketplace
Trading Center