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 (%)
Nov 28, 2014 4.343 4.445 4.329 4.418 387,849 +0.10(+2.22%)
Nov 26, 2014 4.357 4.322 4.322 4.322 663,099 -0.04(-0.94%)
Nov 25, 2014 4.144 4.398 4.144 4.363 1,407,068 +0.22(+5.28%)
Nov 24, 2014 3.919 4.254 3.912 4.144 1,190,785 +0.23(+5.94%)
Nov 21, 2014 3.850 3.967 3.809 3.912 740,037 +0.11(+2.88%)
Nov 20, 2014 3.727 3.837 3.727 3.803 221,204 +0.06(+1.65%)
Nov 19, 2014 3.768 3.803 3.693 3.741 554,488 -0.05(-1.44%)
Nov 18, 2014 3.761 3.850 3.734 3.796 606,060 +0.03(+0.91%)
Nov 17, 2014 3.727 3.789 3.720 3.761 464,765 +0.03(+0.73%)
Nov 14, 2014 3.584 3.768 3.563 3.734 888,788 +0.15(+4.20%)
Nov 13, 2014 3.597 3.632 3.536 3.584 404,354 +0.00(+0.00%)
Nov 12, 2014 3.529 3.591 3.485 3.584 715,225 +0.03(+0.96%)
Nov 11, 2014 3.515 3.570 3.454 3.549 653,260 +0.03(+0.97%)
Nov 10, 2014 3.543 3.611 3.433 3.515 664,518 -0.03(-0.96%)
Nov 07, 2014 3.508 3.570 3.379 3.549 1,325,505 +0.03(+0.97%)
Nov 06, 2014 3.481 3.515 3.420 3.515 416,119 +0.04(+1.18%)
Nov 05, 2014 3.399 3.488 3.331 3.474 901,086 +0.12(+3.46%)
Nov 04, 2014 3.481 3.529 3.331 3.358 944,781 -0.16(-4.47%)
Nov 03, 2014 3.515 3.597 3.454 3.515 773,430 -0.01(-0.39%)
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%)
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.