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 (%)
Mar 31, 2014 4.382 4.565 4.382 4.538 2,192,462 +0.20(+4.69%)
Mar 28, 2014 4.192 4.355 4.172 4.334 1,071,482 +0.17(+4.07%)
Mar 27, 2014 4.104 4.321 4.087 4.165 1,824,995 +0.06(+1.49%)
Mar 26, 2014 4.253 4.294 4.050 4.104 2,328,202 -0.15(-3.50%)
Mar 25, 2014 4.348 4.409 4.199 4.253 803,488 -0.05(-1.26%)
Mar 24, 2014 4.531 4.585 4.253 4.307 1,393,663 -0.18(-4.07%)
Mar 21, 2014 4.490 4.761 4.456 4.490 2,099,591 +0.11(+2.47%)
Mar 20, 2014 4.538 4.551 4.375 4.382 866,321 -0.15(-3.29%)
Mar 19, 2014 4.646 4.707 4.504 4.531 657,111 -0.10(-2.19%)
Mar 18, 2014 4.795 4.795 4.592 4.632 1,494,241 -0.14(-2.98%)
Mar 17, 2014 4.957 4.957 4.714 4.775 1,306,775 -0.17(-3.42%)
Mar 14, 2014 4.808 4.985 4.808 4.944 943,134 +0.14(+2.82%)
Mar 13, 2014 4.815 4.883 4.775 4.808 1,194,083 +0.01(+0.14%)
Mar 12, 2014 4.781 4.890 4.666 4.802 1,198,801 -0.00(-0.07%)
Mar 11, 2014 4.852 4.913 4.778 4.805 1,092,630 -0.05(-1.11%)
Mar 10, 2014 4.812 4.886 4.771 4.859 1,002,249 +0.05(+1.12%)
Mar 07, 2014 4.798 4.876 4.704 4.805 2,054,428 +0.01(+0.28%)
Mar 06, 2014 4.643 4.846 4.596 4.792 2,890,381 +0.16(+3.50%)
Mar 05, 2014 4.481 4.636 4.461 4.630 1,756,433 +0.13(+3.00%)
Mar 04, 2014 4.481 4.596 4.393 4.495 1,642,456 +0.09(+2.15%)
Mar 03, 2014 4.420 4.474 4.292 4.400 1,338,963 -0.07(-1.66%)
Feb 28, 2014 4.285 4.657 4.285 4.474 3,429,849 +0.40(+9.95%)
Feb 27, 2014 4.083 4.117 4.002 4.069 908,627 -0.04(-0.99%)
Feb 26, 2014 4.130 4.204 4.069 4.110 592,270 -0.02(-0.49%)
Feb 25, 2014 4.198 4.231 4.110 4.130 602,854 -0.05(-1.29%)
Feb 24, 2014 4.225 4.258 4.158 4.184 749,268 -0.02(-0.48%)
Feb 21, 2014 4.164 4.231 4.096 4.204 520,143 +0.05(+1.14%)
Feb 20, 2014 3.982 4.211 3.975 4.157 1,073,189 +0.20(+5.12%)
Feb 19, 2014 4.009 4.015 3.907 3.955 487,950 -0.08(-2.01%)
Feb 18, 2014 4.036 4.042 3.961 4.036 431,607 +0.03(+0.84%)
Feb 14, 2014 3.968 4.002 4.002 4.002 336,807 +0.03(+0.85%)
Feb 13, 2014 3.975 4.029 3.921 3.968 637,255 -0.03(-0.84%)
Feb 12, 2014 3.928 4.009 3.894 4.002 538,333 +0.07(+1.89%)
Feb 11, 2014 3.955 4.000 3.732 3.928 1,325,405 -0.04(-1.02%)
Feb 10, 2014 4.076 4.076 3.907 3.968 502,665 -0.08(-2.00%)
Feb 07, 2014 4.042 4.103 3.948 4.049 588,199 +0.02(+0.50%)
Feb 06, 2014 3.968 4.056 3.921 4.029 728,486 +0.07(+1.88%)
Feb 05, 2014 3.948 3.975 3.847 3.955 652,000 +0.00(+0.00%)
Feb 04, 2014 3.975 4.049 3.904 3.955 699,060 -0.01(-0.17%)
Feb 03, 2014 4.076 4.076 3.901 3.961 764,554 -0.11(-2.65%)
Jan 31, 2014 3.982 4.117 3.914 4.069 723,714 -0.01(-0.33%)
Jan 30, 2014 3.961 4.103 3.921 4.083 667,310 +0.18(+4.67%)
Jan 29, 2014 3.968 3.992 3.880 3.901 680,105 -0.09(-2.36%)
Jan 28, 2014 3.928 4.029 3.914 3.995 680,495 +0.08(+2.07%)
Jan 27, 2014 3.941 4.103 3.806 3.914 615,294 -0.05(-1.19%)
Jan 24, 2014 4.110 4.144 3.948 3.961 1,234,248 -0.16(-3.93%)
Jan 23, 2014 4.069 4.137 4.029 4.123 706,504 +0.05(+1.33%)
Jan 22, 2014 4.049 4.096 4.030 4.069 571,369 +0.03(+0.67%)
Jan 21, 2014 4.130 4.181 3.961 4.042 1,003,722 -0.07(-1.80%)
Jan 17, 2014 4.198 4.117 4.117 4.117 447,644 -0.07(-1.61%)
Jan 16, 2014 4.103 4.238 4.103 4.184 639,915 +0.07(+1.64%)
Jan 15, 2014 4.339 4.339 4.117 4.117 909,150 -0.22(-5.13%)
Jan 14, 2014 4.339 4.393 4.312 4.339 692,279 +0.01(+0.16%)
Jan 13, 2014 4.481 4.481 4.292 4.333 826,933 -0.15(-3.31%)
Jan 10, 2014 4.495 4.549 4.454 4.481 670,663 -0.01(-0.15%)
Jan 09, 2014 4.636 4.684 4.461 4.488 983,129 -0.17(-3.62%)
Jan 08, 2014 4.481 4.717 4.481 4.657 1,678,561 +0.18(+3.92%)
Jan 07, 2014 4.380 4.515 4.373 4.481 1,088,159 +0.13(+2.95%)
Jan 06, 2014 4.353 4.488 4.275 4.353 1,204,110 +0.01(+0.31%)
Jan 03, 2014 4.103 4.373 4.103 4.339 1,343,177 +0.26(+6.46%)
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.