Skip to main content

Entravision Communications Corp (NY: EVC )

1.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 3.618 3.625 3.433 3.529 825,047 +0.02(+0.58%)
Oct 30, 2014 3.467 3.556 3.426 3.508 749,168 +0.01(+0.39%)
Oct 29, 2014 3.481 3.549 3.433 3.495 1,030,792 -0.01(-0.20%)
Oct 28, 2014 3.310 3.570 3.269 3.502 1,234,520 +0.21(+6.22%)
Oct 27, 2014 3.249 3.303 3.283 3.296 853,985 +0.01(+0.42%)
Oct 24, 2014 3.317 3.317 3.242 3.283 392,633 -0.03(-1.03%)
Oct 23, 2014 3.255 3.372 3.208 3.317 894,525 +0.09(+2.75%)
Oct 22, 2014 3.269 3.303 3.173 3.228 610,162 -0.04(-1.26%)
Oct 21, 2014 3.228 3.283 3.187 3.269 658,706 +0.04(+1.27%)
Oct 20, 2014 3.105 3.255 3.105 3.228 650,356 +0.09(+2.83%)
Oct 17, 2014 3.173 3.249 3.091 3.139 884,948 +0.03(+1.10%)
Oct 16, 2014 2.996 3.177 2.975 3.105 813,500 +0.04(+1.34%)
Oct 15, 2014 2.907 3.105 2.872 3.064 911,152 +0.10(+3.46%)
Oct 14, 2014 2.845 2.982 2.784 2.961 743,839 +0.16(+5.87%)
Oct 13, 2014 2.845 2.872 2.811 2.797 475,039 -0.06(-2.15%)
Oct 10, 2014 2.941 3.009 2.852 2.859 634,652 -0.12(-4.13%)
Oct 09, 2014 3.084 3.119 2.982 2.982 808,059 -0.12(-3.75%)
Oct 08, 2014 3.016 3.112 2.968 3.098 729,411 +0.11(+3.66%)
Oct 07, 2014 2.982 3.035 2.879 2.989 1,010,415 -0.02(-0.68%)
Oct 06, 2014 2.996 3.172 2.978 3.009 1,183,157 +0.14(+4.76%)
Oct 03, 2014 2.749 2.879 2.739 2.872 833,949 +0.15(+5.53%)
Oct 02, 2014 2.681 2.736 2.654 2.722 661,786 +0.03(+1.27%)
Oct 01, 2014 2.708 2.722 2.654 2.688 1,043,074 -0.02(-0.76%)
Sep 30, 2014 2.688 2.797 2.660 2.708 949,014 +0.00(+0.00%)
Sep 29, 2014 2.695 2.739 2.640 2.708 1,039,474 +0.01(+0.25%)
Sep 26, 2014 2.722 2.722 2.654 2.701 1,433,348 -0.02(-0.75%)
Sep 25, 2014 2.722 2.742 2.626 2.722 758,962 -0.01(-0.50%)
Sep 24, 2014 2.818 2.831 2.654 2.736 876,407 -0.08(-2.91%)
Sep 23, 2014 2.872 2.913 2.797 2.818 605,281 -0.07(-2.37%)
Sep 22, 2014 2.907 2.944 2.886 2.886 326,771 -0.05(-1.63%)
Sep 19, 2014 2.989 3.050 2.907 2.934 934,940 -0.08(-2.50%)
Sep 18, 2014 2.989 3.043 2.968 3.009 961,173 +0.02(+0.69%)
Sep 17, 2014 2.996 3.023 2.948 2.989 634,896 -0.02(-0.68%)
Sep 16, 2014 2.982 3.016 2.961 3.009 862,881 +0.03(+1.15%)
Sep 15, 2014 3.091 3.091 2.937 2.975 806,309 -0.12(-3.76%)
Sep 12, 2014 3.132 3.146 3.037 3.091 560,546 -0.04(-1.31%)
Sep 11, 2014 3.139 3.180 3.084 3.132 565,750 -0.04(-1.40%)
Sep 10, 2014 3.075 3.204 3.068 3.177 1,042,183 +0.18(+5.90%)
Sep 09, 2014 3.102 3.143 2.993 3.000 403,220 -0.12(-3.92%)
Sep 08, 2014 3.034 3.143 3.034 3.122 360,143 +0.06(+2.00%)
Sep 05, 2014 3.020 3.075 3.007 3.061 379,411 +0.02(+0.67%)
Sep 04, 2014 3.143 3.143 3.020 3.041 516,120 -0.09(-2.83%)
Sep 03, 2014 3.102 3.170 3.102 3.129 541,402 +0.03(+1.10%)
Sep 02, 2014 3.116 3.122 3.054 3.095 594,257 -0.02(-0.66%)
Aug 29, 2014 3.190 3.116 3.116 3.116 849,395 -0.08(-2.55%)
Aug 28, 2014 3.163 3.218 3.143 3.197 872,999 +0.01(+0.21%)
Aug 27, 2014 3.088 3.211 3.088 3.190 1,707,436 +0.10(+3.08%)
Aug 26, 2014 3.129 3.156 3.061 3.095 1,227,169 -0.04(-1.30%)
Aug 25, 2014 3.163 3.170 3.027 3.136 777,232 -0.02(-0.65%)
Aug 22, 2014 3.197 3.218 3.143 3.156 493,027 -0.03(-0.85%)
Aug 21, 2014 3.197 3.231 3.122 3.184 640,981 -0.03(-0.85%)
Aug 20, 2014 3.231 3.238 3.163 3.211 578,504 -0.04(-1.26%)
Aug 19, 2014 3.122 3.265 3.122 3.252 908,432 +0.16(+5.06%)
Aug 18, 2014 2.898 3.102 2.898 3.095 1,319,136 +0.22(+7.57%)
Aug 15, 2014 2.945 2.993 2.877 2.877 1,937,823 -0.02(-0.70%)
Aug 14, 2014 2.925 2.925 2.820 2.898 4,368,483 +0.02(+0.71%)
Aug 13, 2014 2.932 2.959 2.864 2.877 1,594,389 -0.05(-1.86%)
Aug 12, 2014 3.027 3.102 2.857 2.932 1,466,613 -0.10(-3.36%)
Aug 11, 2014 3.197 3.252 3.020 3.034 1,485,809 -0.16(-5.11%)
Aug 08, 2014 3.231 3.238 3.116 3.197 751,808 -0.05(-1.47%)
Aug 07, 2014 3.381 3.381 3.190 3.245 2,443,684 -0.63(-16.32%)
Aug 06, 2014 3.721 3.908 3.687 3.877 455,764 +0.12(+3.26%)
Aug 05, 2014 3.755 3.803 3.707 3.755 279,092 -0.04(-1.08%)
Aug 04, 2014 3.721 3.816 3.707 3.796 707,292 +0.07(+2.01%)
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.