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 (%)
Feb 28, 2014 4.290 4.662 4.290 4.480 3,425,861 +0.41(+9.95%)
Feb 27, 2014 4.088 4.121 4.007 4.074 907,571 -0.04(-0.99%)
Feb 26, 2014 4.135 4.209 4.074 4.115 591,581 -0.02(-0.49%)
Feb 25, 2014 4.203 4.236 4.115 4.135 602,153 -0.05(-1.29%)
Feb 24, 2014 4.230 4.263 4.163 4.189 748,397 -0.02(-0.48%)
Feb 21, 2014 4.169 4.236 4.101 4.209 519,538 +0.05(+1.14%)
Feb 20, 2014 3.986 4.216 3.980 4.162 1,071,941 +0.20(+5.12%)
Feb 19, 2014 4.013 4.020 3.912 3.959 487,382 -0.08(-2.01%)
Feb 18, 2014 4.040 4.047 3.966 4.040 431,105 +0.03(+0.84%)
Feb 14, 2014 3.973 4.007 4.007 4.007 336,415 +0.03(+0.85%)
Feb 13, 2014 3.980 4.034 3.926 3.973 636,514 -0.03(-0.84%)
Feb 12, 2014 3.932 4.013 3.899 4.007 537,707 +0.07(+1.89%)
Feb 11, 2014 3.959 4.005 3.736 3.932 1,323,864 -0.04(-1.02%)
Feb 10, 2014 4.081 4.081 3.912 3.973 502,081 -0.08(-2.00%)
Feb 07, 2014 4.047 4.108 3.953 4.054 587,515 +0.02(+0.50%)
Feb 06, 2014 3.973 4.061 3.926 4.034 727,639 +0.07(+1.88%)
Feb 05, 2014 3.953 3.980 3.851 3.959 651,242 +0.00(+0.00%)
Feb 04, 2014 3.980 4.054 3.909 3.959 698,247 -0.01(-0.17%)
Feb 03, 2014 4.081 4.081 3.905 3.966 763,665 -0.11(-2.65%)
Jan 31, 2014 3.986 4.121 3.919 4.074 722,872 -0.01(-0.33%)
Jan 30, 2014 3.966 4.108 3.926 4.088 666,534 +0.18(+4.67%)
Jan 29, 2014 3.973 3.996 3.885 3.905 679,314 -0.09(-2.36%)
Jan 28, 2014 3.932 4.034 3.919 4.000 679,703 +0.08(+2.07%)
Jan 27, 2014 3.946 4.108 3.811 3.919 614,578 -0.05(-1.19%)
Jan 24, 2014 4.115 4.149 3.953 3.966 1,232,812 -0.16(-3.93%)
Jan 23, 2014 4.074 4.142 4.034 4.128 705,683 +0.05(+1.33%)
Jan 22, 2014 4.054 4.101 4.035 4.074 570,705 +0.03(+0.67%)
Jan 21, 2014 4.135 4.186 3.966 4.047 1,002,555 -0.07(-1.80%)
Jan 17, 2014 4.203 4.121 4.121 4.121 447,123 -0.07(-1.61%)
Jan 16, 2014 4.108 4.243 4.108 4.189 639,171 +0.07(+1.64%)
Jan 15, 2014 4.344 4.344 4.121 4.121 908,093 -0.22(-5.13%)
Jan 14, 2014 4.344 4.398 4.317 4.344 691,474 +0.01(+0.16%)
Jan 13, 2014 4.486 4.486 4.297 4.338 825,971 -0.15(-3.31%)
Jan 10, 2014 4.500 4.554 4.459 4.486 669,883 -0.01(-0.15%)
Jan 09, 2014 4.642 4.689 4.466 4.493 981,986 -0.17(-3.62%)
Jan 08, 2014 4.486 4.723 4.486 4.662 1,676,609 +0.18(+3.92%)
Jan 07, 2014 4.385 4.520 4.378 4.486 1,086,894 +0.13(+2.95%)
Jan 06, 2014 4.358 4.493 4.280 4.358 1,202,710 +0.01(+0.31%)
Jan 03, 2014 4.108 4.378 4.108 4.344 1,341,616 +0.26(+6.46%)
Jan 02, 2014 4.115 4.142 4.013 4.081 768,259 -0.03(-0.82%)
Dec 31, 2013 4.108 4.115 4.115 4.115 570,708 +0.01(+0.16%)
Dec 30, 2013 4.094 4.121 4.074 4.108 264,479 +0.00(+0.00%)
Dec 27, 2013 4.216 4.216 4.054 4.108 331,929 -0.07(-1.78%)
Dec 26, 2013 4.135 4.223 4.121 4.182 272,205 +0.07(+1.64%)
Dec 24, 2013 4.074 4.142 4.047 4.115 278,113 +0.03(+0.83%)
Dec 23, 2013 4.034 4.128 4.013 4.081 457,993 +0.05(+1.34%)
Dec 20, 2013 3.784 4.094 3.777 4.027 1,091,293 +0.25(+6.62%)
Dec 19, 2013 3.851 3.912 3.750 3.777 775,159 -0.09(-2.27%)
Dec 18, 2013 3.885 3.966 3.763 3.865 892,733 +0.01(+0.18%)
Dec 17, 2013 3.946 3.966 3.844 3.858 787,975 -0.09(-2.39%)
Dec 16, 2013 3.986 4.081 3.932 3.953 836,040 +0.00(+0.00%)
Dec 13, 2013 3.973 4.040 3.892 3.953 727,200 -0.01(-0.34%)
Dec 12, 2013 4.020 4.034 3.858 3.966 1,027,573 +0.00(+0.09%)
Dec 11, 2013 4.121 4.125 3.913 3.963 1,352,266 -0.14(-3.39%)
Dec 10, 2013 4.102 4.174 4.075 4.102 672,205 -0.02(-0.48%)
Dec 09, 2013 4.234 4.247 4.095 4.121 698,322 -0.13(-3.11%)
Dec 06, 2013 4.135 4.260 4.042 4.254 852,139 +0.18(+4.38%)
Dec 05, 2013 4.194 4.214 4.055 4.075 873,238 -0.13(-3.14%)
Dec 04, 2013 4.128 4.234 4.042 4.207 793,804 +0.04(+0.95%)
Dec 03, 2013 4.260 4.340 4.128 4.168 591,942 -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.