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 (%)
May 29, 2015 4.648 4.738 4.604 4.655 411,123 -0.01(-0.15%)
May 28, 2015 4.662 4.724 4.641 4.662 150,706 -0.03(-0.59%)
May 27, 2015 4.662 4.704 4.648 4.690 210,324 +0.03(+0.59%)
May 26, 2015 4.655 4.710 4.635 4.662 377,076 -0.01(-0.29%)
May 22, 2015 4.607 4.676 4.676 4.676 435,574 +0.08(+1.65%)
May 21, 2015 4.628 4.659 4.572 4.600 113,327 -0.01(-0.30%)
May 20, 2015 4.669 4.697 4.607 4.614 162,912 -0.03(-0.59%)
May 19, 2015 4.572 4.662 4.559 4.641 187,057 +0.06(+1.36%)
May 18, 2015 4.524 4.676 4.462 4.579 328,974 +0.03(+0.61%)
May 15, 2015 4.517 4.600 4.448 4.552 355,629 +0.03(+0.76%)
May 14, 2015 4.455 4.538 4.441 4.517 272,219 +0.07(+1.55%)
May 13, 2015 4.407 4.469 4.372 4.448 155,126 +0.04(+0.94%)
May 12, 2015 4.366 4.428 4.241 4.407 205,175 +0.03(+0.63%)
May 11, 2015 4.462 4.476 4.372 4.379 180,892 -0.10(-2.16%)
May 08, 2015 4.504 4.579 4.393 4.476 438,052 +0.06(+1.41%)
May 07, 2015 4.400 4.448 4.393 4.414 168,737 -0.01(-0.16%)
May 06, 2015 4.441 4.462 4.338 4.421 247,930 -0.01(-0.31%)
May 05, 2015 4.517 4.566 4.400 4.435 230,818 -0.10(-2.28%)
May 04, 2015 4.504 4.579 4.504 4.538 152,007 +0.04(+0.92%)
May 01, 2015 4.531 4.566 4.414 4.497 176,082 -0.01(-0.31%)
Apr 30, 2015 4.628 4.690 4.483 4.510 457,969 -0.16(-3.40%)
Apr 29, 2015 4.676 4.704 4.662 4.669 200,288 -0.04(-0.88%)
Apr 28, 2015 4.641 4.752 4.607 4.710 199,304 +0.06(+1.19%)
Apr 27, 2015 4.676 4.752 4.621 4.655 248,790 -0.03(-0.74%)
Apr 24, 2015 4.669 4.697 4.621 4.690 239,789 +0.01(+0.15%)
Apr 23, 2015 4.628 4.704 4.582 4.683 197,207 +0.04(+0.89%)
Apr 22, 2015 4.614 4.676 4.566 4.641 153,583 +0.01(+0.15%)
Apr 21, 2015 4.607 4.648 4.593 4.635 143,049 +0.02(+0.45%)
Apr 20, 2015 4.579 4.648 4.526 4.614 139,947 +0.08(+1.67%)
Apr 17, 2015 4.524 4.586 4.479 4.538 312,698 -0.03(-0.60%)
Apr 16, 2015 4.559 4.655 4.483 4.566 372,927 -0.03(-0.60%)
Apr 15, 2015 4.483 4.600 4.448 4.593 211,234 +0.12(+2.78%)
Apr 14, 2015 4.372 4.476 4.352 4.469 246,653 +0.10(+2.37%)
Apr 13, 2015 4.414 4.435 4.359 4.366 328,739 -0.03(-0.63%)
Apr 10, 2015 4.393 4.431 4.338 4.393 734,831 +0.03(+0.63%)
Apr 09, 2015 4.324 4.379 4.317 4.366 641,064 +0.03(+0.64%)
Apr 08, 2015 4.455 4.483 4.283 4.338 307,069 -0.10(-2.33%)
Apr 07, 2015 4.428 4.490 4.400 4.441 333,144 -0.01(-0.15%)
Apr 06, 2015 4.407 4.469 4.393 4.448 334,615 +0.03(+0.78%)
Apr 02, 2015 4.407 4.414 4.414 4.414 307,251 +0.01(+0.16%)
Apr 01, 2015 4.345 4.428 4.305 4.407 357,924 +0.04(+0.95%)
Mar 31, 2015 4.421 4.441 4.303 4.366 249,340 -0.08(-1.86%)
Mar 30, 2015 4.455 4.504 4.407 4.448 164,005 +0.01(+0.31%)
Mar 27, 2015 4.448 4.504 4.397 4.435 239,655 -0.01(-0.31%)
Mar 26, 2015 4.531 4.538 4.414 4.448 226,514 -0.11(-2.42%)
Mar 25, 2015 4.731 4.759 4.538 4.559 321,389 -0.15(-3.22%)
Mar 24, 2015 4.710 4.828 4.692 4.710 267,765 -0.02(-0.44%)
Mar 23, 2015 4.724 4.752 4.652 4.731 213,340 +0.00(+0.00%)
Mar 20, 2015 4.641 4.766 4.607 4.731 549,651 +0.12(+2.54%)
Mar 19, 2015 4.628 4.655 4.593 4.614 113,239 -0.03(-0.74%)
Mar 18, 2015 4.621 4.752 4.586 4.648 381,782 +0.02(+0.45%)
Mar 17, 2015 4.614 4.683 4.594 4.628 473,198 -0.03(-0.59%)
Mar 16, 2015 4.669 4.704 4.607 4.655 382,752 +0.01(+0.30%)
Mar 13, 2015 4.579 4.655 4.566 4.641 233,000 +0.06(+1.20%)
Mar 12, 2015 4.524 4.690 4.524 4.586 374,116 +0.12(+2.78%)
Mar 11, 2015 4.435 4.497 4.379 4.462 372,761 +0.03(+0.62%)
Mar 10, 2015 4.607 4.669 4.421 4.435 482,433 -0.24(-5.23%)
Mar 09, 2015 4.673 4.776 4.652 4.679 302,205 +0.01(+0.15%)
Mar 06, 2015 4.542 4.673 4.501 4.673 733,740 +0.11(+2.41%)
Mar 05, 2015 4.542 4.583 4.466 4.563 403,794 +0.04(+0.91%)
Mar 04, 2015 4.597 4.652 4.411 4.521 418,613 -0.12(-2.66%)
Mar 03, 2015 4.673 4.741 4.563 4.645 495,350 -0.11(-2.31%)
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.