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

Entravision Communications Corp (NY: EVC )

1.990 +0.010 (+0.51%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 26, 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 (%)
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.