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

Entravision Communications Corp (NY: EVC )

2.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2013 4.203 4.210 4.210 4.210 557,768 +0.01(+0.16%)
Dec 30, 2013 4.189 4.217 4.169 4.203 258,482 +0.00(+0.00%)
Dec 27, 2013 4.314 4.314 4.148 4.203 324,404 -0.08(-1.78%)
Dec 26, 2013 4.231 4.321 4.217 4.279 266,033 +0.07(+1.64%)
Dec 24, 2013 4.169 4.238 4.141 4.210 271,808 +0.03(+0.83%)
Dec 23, 2013 4.127 4.224 4.106 4.176 447,609 +0.06(+1.34%)
Dec 20, 2013 3.871 4.189 3.865 4.120 1,066,550 +0.26(+6.62%)
Dec 19, 2013 3.941 4.003 3.837 3.865 757,584 -0.09(-2.27%)
Dec 18, 2013 3.975 4.058 3.851 3.954 872,492 +0.01(+0.18%)
Dec 17, 2013 4.037 4.058 3.934 3.947 770,109 -0.10(-2.39%)
Dec 16, 2013 4.079 4.176 4.024 4.044 817,084 +0.00(+0.00%)
Dec 13, 2013 4.065 4.134 3.982 4.044 710,712 -0.01(-0.34%)
Dec 12, 2013 4.113 4.127 3.947 4.058 1,004,275 +0.00(+0.09%)
Dec 11, 2013 4.217 4.220 4.004 4.055 1,321,606 -0.14(-3.39%)
Dec 10, 2013 4.197 4.271 4.170 4.197 656,964 -0.02(-0.48%)
Dec 09, 2013 4.332 4.346 4.190 4.217 682,489 -0.14(-3.11%)
Dec 06, 2013 4.231 4.359 4.136 4.352 832,819 +0.18(+4.38%)
Dec 05, 2013 4.292 4.312 4.149 4.170 853,439 -0.14(-3.14%)
Dec 04, 2013 4.224 4.332 4.136 4.305 775,806 +0.04(+0.95%)
Dec 03, 2013 4.359 4.440 4.224 4.264 578,521 -0.12(-2.63%)
Dec 02, 2013 4.508 4.508 4.332 4.380 905,771 -0.09(-2.12%)
Nov 29, 2013 4.461 4.535 4.440 4.474 286,252 +0.05(+1.07%)
Nov 27, 2013 4.535 4.562 4.359 4.427 802,195 -0.10(-2.24%)
Nov 26, 2013 4.271 4.535 4.271 4.528 919,493 +0.25(+5.85%)
Nov 25, 2013 4.447 4.461 4.258 4.278 437,949 -0.17(-3.81%)
Nov 22, 2013 4.292 4.454 4.224 4.447 984,203 +0.16(+3.79%)
Nov 21, 2013 4.068 4.298 4.048 4.285 953,320 +0.23(+5.68%)
Nov 20, 2013 4.109 4.116 4.007 4.055 652,609 -0.02(-0.50%)
Nov 19, 2013 4.109 4.149 3.953 4.075 1,472,440 -0.03(-0.82%)
Nov 18, 2013 4.380 4.380 4.095 4.109 1,360,878 -0.26(-5.89%)
Nov 15, 2013 4.325 4.393 4.265 4.366 762,464 +0.03(+0.62%)
Nov 14, 2013 4.380 4.440 4.278 4.339 892,017 -0.06(-1.38%)
Nov 13, 2013 4.400 4.420 4.285 4.400 791,389 -0.05(-1.22%)
Nov 12, 2013 4.434 4.562 4.353 4.454 2,126,438 -0.01(-0.30%)
Nov 11, 2013 4.298 4.522 4.278 4.468 1,117,920 +0.14(+3.29%)
Nov 08, 2013 4.210 4.352 4.174 4.325 895,453 +0.12(+2.73%)
Nov 07, 2013 4.231 4.285 3.439 4.210 3,734,581 -0.06(-1.43%)
Nov 06, 2013 4.488 4.495 4.231 4.271 1,464,164 -0.19(-4.25%)
Nov 05, 2013 4.413 4.488 4.339 4.461 592,548 -0.01(-0.15%)
Nov 04, 2013 4.434 4.501 4.400 4.468 791,647 +0.07(+1.54%)
Nov 01, 2013 4.535 4.569 4.373 4.400 1,313,939 -0.16(-3.56%)
Oct 31, 2013 4.420 4.589 4.325 4.562 1,457,749 +0.14(+3.06%)
Oct 30, 2013 4.515 4.616 4.332 4.427 2,124,968 -0.06(-1.36%)
Oct 29, 2013 4.556 4.576 4.319 4.488 1,282,310 -0.07(-1.63%)
Oct 28, 2013 4.576 4.637 4.474 4.562 1,650,053 -0.01(-0.15%)
Oct 25, 2013 4.576 4.759 4.535 4.569 2,606,418 -0.01(-0.15%)
Oct 24, 2013 4.285 4.583 4.231 4.576 2,121,560 +0.29(+6.79%)
Oct 23, 2013 4.082 4.292 4.071 4.285 1,383,754 +0.18(+4.28%)
Oct 22, 2013 4.204 4.210 4.041 4.109 1,020,925 -0.05(-1.14%)
Oct 21, 2013 4.048 4.197 4.011 4.156 983,261 +0.09(+2.33%)
Oct 18, 2013 4.170 4.170 4.000 4.061 1,171,438 -0.07(-1.80%)
Oct 17, 2013 4.204 4.210 4.088 4.136 741,866 -0.09(-2.08%)
Oct 16, 2013 4.217 4.234 4.102 4.224 1,080,386 +0.04(+0.97%)
Oct 15, 2013 4.000 4.210 4.000 4.183 1,481,756 +0.18(+4.39%)
Oct 14, 2013 4.041 4.055 3.953 4.007 532,664 -0.05(-1.33%)
Oct 11, 2013 3.879 4.099 3.872 4.061 1,463,602 +0.16(+4.17%)
Oct 10, 2013 3.811 3.919 3.757 3.899 752,952 +0.16(+4.35%)
Oct 09, 2013 3.696 3.757 3.621 3.736 1,004,574 +0.05(+1.28%)
Oct 08, 2013 3.899 3.987 3.655 3.689 1,312,707 -0.22(-5.71%)
Oct 07, 2013 3.926 4.021 3.879 3.912 776,004 -0.09(-2.36%)
Oct 04, 2013 4.034 4.095 4.021 4.007 740,746 -0.05(-1.33%)
Oct 03, 2013 4.028 4.143 4.028 4.061 1,418,003 +0.04(+1.01%)
Oct 02, 2013 4.041 4.055 3.926 4.021 753,150 -0.03(-0.83%)
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.