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

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 29, 2016 4.998 5.200 4.957 5.193 495,033 +0.19(+3.90%)
Jan 28, 2016 5.166 5.173 4.974 4.998 285,741 -0.10(-2.05%)
Jan 27, 2016 5.249 5.319 5.096 5.103 401,307 -0.17(-3.30%)
Jan 26, 2016 5.256 5.305 5.110 5.277 381,618 +0.05(+0.93%)
Jan 25, 2016 5.312 5.367 5.207 5.228 392,242 -0.12(-2.21%)
Jan 22, 2016 5.291 5.388 5.235 5.347 525,424 +0.14(+2.67%)
Jan 21, 2016 5.089 5.256 4.943 5.207 764,244 +0.13(+2.47%)
Jan 20, 2016 4.817 5.173 4.762 5.082 808,068 +0.17(+3.55%)
Jan 19, 2016 5.061 5.124 4.797 4.908 588,340 -0.08(-1.54%)
Jan 15, 2016 4.950 4.985 4.985 4.985 476,752 -0.13(-2.45%)
Jan 14, 2016 4.985 5.214 4.894 5.110 613,308 +0.17(+3.53%)
Jan 13, 2016 5.047 5.193 4.915 4.936 546,712 -0.11(-2.21%)
Jan 12, 2016 5.138 5.228 4.978 5.047 901,874 -0.06(-1.09%)
Jan 11, 2016 4.873 5.152 4.873 5.103 779,369 +0.25(+5.16%)
Jan 08, 2016 4.824 4.971 4.783 4.852 724,613 +0.03(+0.72%)
Jan 07, 2016 4.824 4.929 4.783 4.817 1,052,365 -0.12(-2.40%)
Jan 06, 2016 4.887 5.026 4.887 4.936 473,682 -0.05(-0.98%)
Jan 05, 2016 5.068 5.082 4.887 4.985 422,773 -0.05(-0.97%)
Jan 04, 2016 5.235 5.270 5.012 5.033 1,104,308 -0.33(-6.23%)
Dec 31, 2015 5.340 5.367 5.367 5.367 625,566 +0.03(+0.52%)
Dec 30, 2015 5.242 5.465 5.214 5.340 591,929 +0.08(+1.59%)
Dec 29, 2015 5.270 5.347 5.214 5.256 631,785 +0.02(+0.40%)
Dec 28, 2015 5.361 5.361 5.214 5.235 655,580 -0.13(-2.46%)
Dec 24, 2015 5.340 5.367 5.367 5.367 114,196 +0.04(+0.78%)
Dec 23, 2015 5.319 5.326 5.249 5.326 196,341 +0.06(+1.06%)
Dec 22, 2015 5.298 5.340 5.228 5.270 442,407 -0.02(-0.39%)
Dec 21, 2015 5.340 5.361 5.249 5.291 504,838 -0.01(-0.13%)
Dec 18, 2015 5.381 5.486 5.298 5.298 1,199,288 -0.12(-2.19%)
Dec 17, 2015 5.465 5.514 5.326 5.416 443,856 -0.01(-0.26%)
Dec 16, 2015 5.444 5.535 5.381 5.430 343,161 +0.01(+0.26%)
Dec 15, 2015 5.312 5.448 5.287 5.416 381,476 +0.16(+3.05%)
Dec 14, 2015 5.479 5.500 5.221 5.256 402,903 -0.22(-4.07%)
Dec 11, 2015 5.639 5.729 5.430 5.479 532,126 -0.33(-5.62%)
Dec 10, 2015 5.895 5.902 5.660 5.805 445,789 -0.10(-1.76%)
Dec 09, 2015 5.881 6.083 5.764 5.909 1,104,470 -0.01(-0.23%)
Dec 08, 2015 5.937 6.027 5.861 5.923 421,542 -0.09(-1.50%)
Dec 07, 2015 5.992 6.062 5.923 6.013 359,521 +0.03(+0.46%)
Dec 04, 2015 5.791 5.999 5.791 5.986 354,273 +0.19(+3.23%)
Dec 03, 2015 5.881 5.944 5.712 5.798 399,991 -0.03(-0.59%)
Dec 02, 2015 5.861 5.909 5.777 5.833 412,003 -0.01(-0.24%)
Dec 01, 2015 5.819 5.888 5.781 5.847 905,851 +0.03(+0.48%)
Nov 30, 2015 5.805 5.951 5.750 5.819 618,733 +0.02(+0.36%)
Nov 27, 2015 5.875 5.888 5.715 5.798 194,349 -0.10(-1.65%)
Nov 25, 2015 5.757 5.895 5.895 5.895 603,688 +0.16(+2.78%)
Nov 24, 2015 5.798 5.805 5.639 5.736 260,602 -0.07(-1.19%)
Nov 23, 2015 5.826 5.854 5.715 5.805 427,381 -0.01(-0.24%)
Nov 20, 2015 5.909 5.951 5.757 5.819 394,309 -0.03(-0.59%)
Nov 19, 2015 5.930 5.930 5.764 5.854 269,517 -0.06(-1.06%)
Nov 18, 2015 5.854 5.930 5.736 5.916 556,696 +0.11(+1.91%)
Nov 17, 2015 5.881 5.909 5.771 5.805 378,351 -0.06(-0.95%)
Nov 16, 2015 5.826 5.923 5.768 5.861 381,612 +0.05(+0.84%)
Nov 13, 2015 5.708 5.861 5.549 5.812 437,605 +0.03(+0.60%)
Nov 12, 2015 5.930 5.979 5.708 5.777 415,370 -0.19(-3.14%)
Nov 11, 2015 5.958 6.086 5.895 5.965 342,393 +0.01(+0.12%)
Nov 10, 2015 5.875 6.048 5.861 5.958 543,892 +0.05(+0.82%)
Nov 09, 2015 6.381 6.402 5.847 5.909 1,036,281 -0.51(-7.99%)
Nov 06, 2015 6.242 6.624 6.138 6.422 1,699,617 +0.28(+4.63%)
Nov 05, 2015 6.242 6.270 6.006 6.138 346,325 -0.12(-1.88%)
Nov 04, 2015 6.166 6.339 6.096 6.256 839,908 +0.10(+1.58%)
Nov 03, 2015 6.096 6.284 6.013 6.159 396,391 +0.03(+0.57%)
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.