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 UNCHANGED
Streaming Delayed 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 5.004 5.206 4.962 5.199 494,458 +0.20(+3.90%)
Jan 28, 2016 5.172 5.179 4.980 5.004 285,408 -0.10(-2.05%)
Jan 27, 2016 5.255 5.325 5.102 5.109 400,841 -0.17(-3.30%)
Jan 26, 2016 5.262 5.311 5.116 5.283 381,174 +0.05(+0.93%)
Jan 25, 2016 5.318 5.374 5.213 5.234 391,786 -0.12(-2.21%)
Jan 22, 2016 5.297 5.395 5.241 5.353 524,813 +0.14(+2.67%)
Jan 21, 2016 5.095 5.262 4.949 5.213 763,355 +0.13(+2.47%)
Jan 20, 2016 4.823 5.179 4.767 5.088 807,128 +0.17(+3.55%)
Jan 19, 2016 5.067 5.130 4.802 4.914 587,655 -0.08(-1.54%)
Jan 15, 2016 4.956 4.990 4.990 4.990 476,197 -0.13(-2.45%)
Jan 14, 2016 4.990 5.220 4.900 5.116 612,595 +0.17(+3.53%)
Jan 13, 2016 5.053 5.199 4.921 4.942 546,076 -0.11(-2.21%)
Jan 12, 2016 5.144 5.234 4.983 5.053 900,826 -0.06(-1.09%)
Jan 11, 2016 4.879 5.158 4.879 5.109 778,463 +0.25(+5.17%)
Jan 08, 2016 4.830 4.976 4.788 4.858 723,770 +0.03(+0.72%)
Jan 07, 2016 4.830 4.935 4.788 4.823 1,051,141 -0.12(-2.40%)
Jan 06, 2016 4.893 5.032 4.893 4.942 473,131 -0.05(-0.98%)
Jan 05, 2016 5.074 5.088 4.893 4.990 422,282 -0.05(-0.97%)
Jan 04, 2016 5.241 5.276 5.018 5.039 1,103,024 -0.33(-6.23%)
Dec 31, 2015 5.346 5.374 5.374 5.374 624,839 +0.03(+0.52%)
Dec 30, 2015 5.248 5.471 5.220 5.346 591,241 +0.08(+1.59%)
Dec 29, 2015 5.276 5.353 5.220 5.262 631,050 +0.02(+0.40%)
Dec 28, 2015 5.367 5.367 5.220 5.241 654,818 -0.13(-2.46%)
Dec 24, 2015 5.346 5.374 5.374 5.374 114,063 +0.04(+0.78%)
Dec 23, 2015 5.325 5.332 5.255 5.332 196,113 +0.06(+1.06%)
Dec 22, 2015 5.304 5.346 5.234 5.276 441,892 -0.02(-0.39%)
Dec 21, 2015 5.346 5.367 5.255 5.297 504,251 -0.01(-0.13%)
Dec 18, 2015 5.388 5.492 5.304 5.304 1,197,893 -0.12(-2.19%)
Dec 17, 2015 5.471 5.520 5.332 5.423 443,340 -0.01(-0.26%)
Dec 16, 2015 5.450 5.541 5.388 5.436 342,762 +0.01(+0.26%)
Dec 15, 2015 5.318 5.454 5.294 5.423 381,032 +0.16(+3.05%)
Dec 14, 2015 5.485 5.506 5.227 5.262 402,435 -0.22(-4.07%)
Dec 11, 2015 5.646 5.736 5.436 5.485 531,507 -0.33(-5.62%)
Dec 10, 2015 5.902 5.909 5.666 5.812 445,271 -0.10(-1.76%)
Dec 09, 2015 5.888 6.090 5.770 5.916 1,103,186 -0.01(-0.23%)
Dec 08, 2015 5.944 6.034 5.867 5.930 421,052 -0.09(-1.50%)
Dec 07, 2015 5.999 6.069 5.930 6.020 359,103 +0.03(+0.46%)
Dec 04, 2015 5.798 6.006 5.798 5.992 353,861 +0.19(+3.23%)
Dec 03, 2015 5.888 5.951 5.718 5.805 399,526 -0.03(-0.59%)
Dec 02, 2015 5.867 5.916 5.784 5.840 411,524 -0.01(-0.24%)
Dec 01, 2015 5.826 5.895 5.788 5.854 904,798 +0.03(+0.48%)
Nov 30, 2015 5.812 5.958 5.756 5.826 618,014 +0.02(+0.36%)
Nov 27, 2015 5.881 5.895 5.722 5.805 194,123 -0.10(-1.65%)
Nov 25, 2015 5.763 5.902 5.902 5.902 602,986 +0.16(+2.78%)
Nov 24, 2015 5.805 5.812 5.645 5.742 260,299 -0.07(-1.19%)
Nov 23, 2015 5.833 5.861 5.722 5.812 426,884 -0.01(-0.24%)
Nov 20, 2015 5.916 5.958 5.763 5.826 393,850 -0.03(-0.59%)
Nov 19, 2015 5.937 5.937 5.770 5.861 269,203 -0.06(-1.06%)
Nov 18, 2015 5.861 5.937 5.742 5.923 556,049 +0.11(+1.91%)
Nov 17, 2015 5.888 5.916 5.777 5.812 377,911 -0.06(-0.95%)
Nov 16, 2015 5.833 5.930 5.774 5.867 381,169 +0.05(+0.84%)
Nov 13, 2015 5.715 5.867 5.555 5.819 437,096 +0.03(+0.60%)
Nov 12, 2015 5.937 5.986 5.715 5.784 414,887 -0.19(-3.14%)
Nov 11, 2015 5.965 6.093 5.902 5.972 341,995 +0.01(+0.12%)
Nov 10, 2015 5.881 6.055 5.867 5.965 543,259 +0.05(+0.82%)
Nov 09, 2015 6.388 6.409 5.854 5.916 1,035,076 -0.51(-7.99%)
Nov 06, 2015 6.249 6.631 6.145 6.430 1,697,641 +0.28(+4.63%)
Nov 05, 2015 6.249 6.277 6.013 6.145 345,923 -0.12(-1.88%)
Nov 04, 2015 6.173 6.347 6.104 6.263 838,931 +0.10(+1.58%)
Nov 03, 2015 6.104 6.291 6.020 6.166 395,930 +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.