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

Entravision Communications Corp (NY: EVC )

1.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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, 2015 5.347 5.375 5.375 5.375 624,706 +0.03(+0.52%)
Dec 30, 2015 5.249 5.472 5.221 5.347 591,116 +0.08(+1.59%)
Dec 29, 2015 5.277 5.354 5.221 5.263 630,916 +0.02(+0.40%)
Dec 28, 2015 5.368 5.368 5.221 5.242 654,679 -0.13(-2.46%)
Dec 24, 2015 5.347 5.375 5.375 5.375 114,039 +0.04(+0.78%)
Dec 23, 2015 5.326 5.333 5.256 5.333 196,071 +0.06(+1.06%)
Dec 22, 2015 5.305 5.347 5.235 5.277 441,798 -0.02(-0.39%)
Dec 21, 2015 5.347 5.368 5.256 5.298 504,144 -0.01(-0.13%)
Dec 18, 2015 5.389 5.493 5.305 5.305 1,197,639 -0.12(-2.19%)
Dec 17, 2015 5.472 5.521 5.333 5.424 443,246 -0.01(-0.26%)
Dec 16, 2015 5.452 5.542 5.389 5.438 342,689 +0.01(+0.26%)
Dec 15, 2015 5.319 5.455 5.295 5.424 380,952 +0.16(+3.05%)
Dec 14, 2015 5.486 5.507 5.228 5.263 402,349 -0.22(-4.07%)
Dec 11, 2015 5.647 5.737 5.438 5.486 531,395 -0.33(-5.62%)
Dec 10, 2015 5.904 5.911 5.667 5.813 445,163 -0.10(-1.76%)
Dec 09, 2015 5.890 6.091 5.772 5.918 1,102,918 -0.01(-0.23%)
Dec 08, 2015 5.945 6.036 5.869 5.931 420,950 -0.09(-1.50%)
Dec 07, 2015 6.001 6.070 5.931 6.022 359,016 +0.03(+0.46%)
Dec 04, 2015 5.799 6.008 5.799 5.994 353,775 +0.19(+3.23%)
Dec 03, 2015 5.890 5.952 5.720 5.806 399,429 -0.03(-0.59%)
Dec 02, 2015 5.869 5.918 5.786 5.841 411,424 -0.01(-0.24%)
Dec 01, 2015 5.827 5.897 5.789 5.855 904,578 +0.03(+0.48%)
Nov 30, 2015 5.813 5.959 5.758 5.827 617,864 +0.02(+0.36%)
Nov 27, 2015 5.883 5.897 5.723 5.806 194,076 -0.10(-1.65%)
Nov 25, 2015 5.765 5.904 5.904 5.904 602,840 +0.16(+2.78%)
Nov 24, 2015 5.806 5.813 5.647 5.744 260,236 -0.07(-1.19%)
Nov 23, 2015 5.834 5.862 5.723 5.813 426,781 -0.01(-0.24%)
Nov 20, 2015 5.918 5.959 5.765 5.827 393,755 -0.03(-0.59%)
Nov 19, 2015 5.938 5.938 5.772 5.862 269,138 -0.06(-1.06%)
Nov 18, 2015 5.862 5.938 5.744 5.924 555,914 +0.11(+1.91%)
Nov 17, 2015 5.890 5.918 5.779 5.813 377,819 -0.06(-0.95%)
Nov 16, 2015 5.834 5.931 5.776 5.869 381,076 +0.05(+0.84%)
Nov 13, 2015 5.716 5.869 5.556 5.820 436,990 +0.03(+0.60%)
Nov 12, 2015 5.938 5.987 5.716 5.786 414,786 -0.19(-3.14%)
Nov 11, 2015 5.966 6.095 5.904 5.973 341,912 +0.01(+0.12%)
Nov 10, 2015 5.883 6.056 5.869 5.966 543,128 +0.05(+0.82%)
Nov 09, 2015 6.390 6.411 5.855 5.918 1,034,825 -0.51(-7.99%)
Nov 06, 2015 6.251 6.633 6.147 6.431 1,697,229 +0.28(+4.63%)
Nov 05, 2015 6.251 6.279 6.015 6.147 345,839 -0.12(-1.88%)
Nov 04, 2015 6.175 6.348 6.105 6.265 838,728 +0.10(+1.58%)
Nov 03, 2015 6.105 6.293 6.022 6.168 395,834 +0.03(+0.57%)
Nov 02, 2015 6.056 6.181 5.980 6.133 504,440 +0.05(+0.80%)
Oct 30, 2015 5.973 6.161 5.827 6.084 475,282 +0.09(+1.51%)
Oct 29, 2015 6.056 6.118 5.966 5.994 260,158 -0.08(-1.37%)
Oct 28, 2015 5.890 6.133 5.779 6.077 466,299 +0.22(+3.80%)
Oct 27, 2015 6.022 6.022 5.758 5.855 408,396 -0.21(-3.44%)
Oct 26, 2015 5.980 6.175 5.959 6.063 592,759 +0.09(+1.51%)
Oct 23, 2015 5.966 6.091 5.869 5.973 311,789 +0.08(+1.42%)
Oct 22, 2015 5.834 5.904 5.737 5.890 300,488 +0.10(+1.68%)
Oct 21, 2015 5.793 5.973 5.744 5.793 954,129 +0.00(+0.00%)
Oct 20, 2015 5.834 5.855 5.730 5.793 230,871 -0.03(-0.48%)
Oct 19, 2015 5.779 5.895 5.681 5.820 381,080 +0.01(+0.12%)
Oct 16, 2015 5.633 5.834 5.445 5.813 788,206 +0.22(+3.85%)
Oct 15, 2015 5.445 5.633 5.383 5.598 470,587 +0.19(+3.47%)
Oct 14, 2015 5.605 5.626 5.383 5.411 310,980 -0.20(-3.59%)
Oct 13, 2015 5.411 5.695 5.345 5.612 1,519,837 +0.19(+3.59%)
Oct 12, 2015 4.938 5.612 4.897 5.417 2,132,095 +0.76(+16.24%)
Oct 09, 2015 4.785 4.785 4.605 4.660 356,657 -0.10(-2.04%)
Oct 08, 2015 4.834 4.848 4.695 4.758 333,441 -0.07(-1.44%)
Oct 07, 2015 4.772 4.841 4.709 4.827 318,454 +0.09(+1.91%)
Oct 06, 2015 4.897 4.897 4.692 4.737 302,262 -0.16(-3.26%)
Oct 05, 2015 4.744 4.931 4.730 4.897 563,195 +0.20(+4.29%)
Oct 02, 2015 4.612 4.702 4.466 4.695 390,024 +0.05(+1.05%)
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.