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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2014 4.516 4.447 4.447 4.447 636,279 -0.03(-0.77%)
Dec 30, 2014 4.578 4.598 4.454 4.482 508,714 -0.08(-1.80%)
Dec 29, 2014 4.633 4.736 4.544 4.564 621,492 -0.08(-1.77%)
Dec 26, 2014 4.557 4.674 4.502 4.646 580,403 +0.12(+2.73%)
Dec 24, 2014 4.468 4.523 4.523 4.523 231,374 +0.06(+1.38%)
Dec 23, 2014 4.468 4.578 4.427 4.461 658,307 -0.01(-0.15%)
Dec 22, 2014 4.447 4.482 4.441 4.468 902,654 +0.04(+0.93%)
Dec 19, 2014 4.688 4.695 4.393 4.427 2,529,692 -0.47(-9.54%)
Dec 18, 2014 4.955 4.997 4.839 4.894 816,368 +0.01(+0.14%)
Dec 17, 2014 4.914 4.997 4.832 4.887 803,431 +0.00(+0.00%)
Dec 16, 2014 4.605 5.058 4.399 4.887 1,969,352 -0.01(-0.14%)
Dec 15, 2014 4.914 4.997 4.866 4.894 1,603,601 -0.01(-0.14%)
Dec 12, 2014 4.955 5.024 4.880 4.900 2,745,947 -0.12(-2.33%)
Dec 11, 2014 4.907 5.298 4.859 5.017 3,330,951 +0.18(+3.61%)
Dec 10, 2014 4.794 4.924 4.774 4.842 2,160,685 +0.00(+0.00%)
Dec 09, 2014 4.569 4.856 4.514 4.842 1,893,473 +0.19(+4.12%)
Dec 08, 2014 4.692 4.856 4.651 4.651 1,537,085 -0.05(-1.16%)
Dec 05, 2014 4.664 4.753 4.657 4.705 941,900 +0.03(+0.58%)
Dec 04, 2014 4.657 4.746 4.569 4.678 726,315 +0.00(+0.00%)
Dec 03, 2014 4.603 4.739 4.575 4.678 948,576 +0.10(+2.09%)
Dec 02, 2014 4.418 4.596 4.391 4.582 713,336 +0.18(+4.04%)
Dec 01, 2014 4.384 4.439 4.322 4.404 665,168 -0.01(-0.31%)
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%)
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.