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 -0.090 (-4.41%)
Official Closing 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 (%)
Feb 28, 2014 4.286 4.658 4.286 4.475 3,429,019 +0.41(+9.95%)
Feb 27, 2014 4.084 4.118 4.003 4.070 908,407 -0.04(-0.99%)
Feb 26, 2014 4.131 4.205 4.070 4.111 592,126 -0.02(-0.49%)
Feb 25, 2014 4.199 4.232 4.111 4.131 602,708 -0.05(-1.29%)
Feb 24, 2014 4.226 4.259 4.159 4.185 749,087 -0.02(-0.48%)
Feb 21, 2014 4.165 4.232 4.098 4.205 520,017 +0.05(+1.14%)
Feb 20, 2014 3.983 4.212 3.976 4.158 1,072,929 +0.20(+5.12%)
Feb 19, 2014 4.010 4.016 3.908 3.956 487,832 -0.08(-2.01%)
Feb 18, 2014 4.037 4.043 3.962 4.037 431,502 +0.03(+0.84%)
Feb 14, 2014 3.969 4.003 4.003 4.003 336,726 +0.03(+0.85%)
Feb 13, 2014 3.976 4.030 3.922 3.969 637,101 -0.03(-0.84%)
Feb 12, 2014 3.929 4.010 3.895 4.003 538,203 +0.07(+1.89%)
Feb 11, 2014 3.956 4.001 3.733 3.929 1,325,084 -0.04(-1.02%)
Feb 10, 2014 4.077 4.077 3.908 3.969 502,543 -0.08(-2.00%)
Feb 07, 2014 4.043 4.104 3.949 4.050 588,057 +0.02(+0.50%)
Feb 06, 2014 3.969 4.057 3.922 4.030 728,310 +0.07(+1.88%)
Feb 05, 2014 3.949 3.976 3.848 3.956 651,842 +0.00(+0.00%)
Feb 04, 2014 3.976 4.050 3.905 3.956 698,890 -0.01(-0.17%)
Feb 03, 2014 4.077 4.077 3.902 3.962 764,369 -0.11(-2.65%)
Jan 31, 2014 3.983 4.118 3.915 4.070 723,538 -0.01(-0.33%)
Jan 30, 2014 3.962 4.104 3.922 4.084 667,148 +0.18(+4.67%)
Jan 29, 2014 3.969 3.993 3.881 3.902 679,940 -0.09(-2.36%)
Jan 28, 2014 3.929 4.030 3.915 3.996 680,330 +0.08(+2.07%)
Jan 27, 2014 3.942 4.104 3.807 3.915 615,144 -0.05(-1.19%)
Jan 24, 2014 4.111 4.145 3.949 3.962 1,233,949 -0.16(-3.93%)
Jan 23, 2014 4.070 4.138 4.030 4.124 706,333 +0.05(+1.33%)
Jan 22, 2014 4.050 4.097 4.031 4.070 571,231 +0.03(+0.67%)
Jan 21, 2014 4.131 4.182 3.962 4.043 1,003,479 -0.07(-1.80%)
Jan 17, 2014 4.199 4.118 4.118 4.118 447,536 -0.07(-1.61%)
Jan 16, 2014 4.104 4.239 4.104 4.185 639,760 +0.07(+1.64%)
Jan 15, 2014 4.340 4.340 4.118 4.118 908,930 -0.22(-5.13%)
Jan 14, 2014 4.340 4.394 4.313 4.340 692,111 +0.01(+0.16%)
Jan 13, 2014 4.482 4.482 4.293 4.334 826,732 -0.15(-3.31%)
Jan 10, 2014 4.496 4.550 4.455 4.482 670,501 -0.01(-0.15%)
Jan 09, 2014 4.637 4.685 4.462 4.489 982,891 -0.17(-3.62%)
Jan 08, 2014 4.482 4.718 4.482 4.658 1,678,154 +0.18(+3.92%)
Jan 07, 2014 4.381 4.516 4.374 4.482 1,087,896 +0.13(+2.95%)
Jan 06, 2014 4.354 4.489 4.276 4.354 1,203,818 +0.01(+0.31%)
Jan 03, 2014 4.104 4.374 4.104 4.340 1,342,852 +0.26(+6.46%)
Jan 02, 2014 4.111 4.138 4.010 4.077 768,967 -0.03(-0.82%)
Dec 31, 2013 4.104 4.111 4.111 4.111 571,234 +0.01(+0.16%)
Dec 30, 2013 4.091 4.118 4.070 4.104 264,723 +0.00(+0.00%)
Dec 27, 2013 4.212 4.212 4.050 4.104 332,235 -0.07(-1.78%)
Dec 26, 2013 4.131 4.219 4.118 4.178 272,456 +0.07(+1.64%)
Dec 24, 2013 4.070 4.138 4.043 4.111 278,370 +0.03(+0.83%)
Dec 23, 2013 4.030 4.124 4.010 4.077 458,415 +0.05(+1.34%)
Dec 20, 2013 3.780 4.091 3.773 4.023 1,092,298 +0.25(+6.62%)
Dec 19, 2013 3.848 3.908 3.746 3.773 775,874 -0.09(-2.27%)
Dec 18, 2013 3.881 3.962 3.760 3.861 893,556 +0.01(+0.18%)
Dec 17, 2013 3.942 3.962 3.841 3.854 788,701 -0.09(-2.39%)
Dec 16, 2013 3.983 4.077 3.929 3.949 836,810 +0.00(+0.00%)
Dec 13, 2013 3.969 4.037 3.888 3.949 727,870 -0.01(-0.34%)
Dec 12, 2013 4.016 4.030 3.854 3.962 1,028,520 +0.00(+0.09%)
Dec 11, 2013 4.118 4.121 3.909 3.959 1,353,513 -0.14(-3.39%)
Dec 10, 2013 4.098 4.171 4.071 4.098 672,825 -0.02(-0.48%)
Dec 09, 2013 4.230 4.243 4.091 4.118 698,966 -0.13(-3.11%)
Dec 06, 2013 4.131 4.256 4.038 4.250 852,925 +0.18(+4.38%)
Dec 05, 2013 4.190 4.210 4.052 4.071 874,043 -0.13(-3.14%)
Dec 04, 2013 4.124 4.230 4.038 4.204 794,536 +0.04(+0.95%)
Dec 03, 2013 4.256 4.336 4.124 4.164 592,488 -0.11(-2.63%)
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.