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 (%)
May 29, 2015 4.649 4.739 4.605 4.656 411,023 -0.01(-0.15%)
May 28, 2015 4.663 4.725 4.643 4.663 150,670 -0.03(-0.59%)
May 27, 2015 4.663 4.705 4.649 4.691 210,273 +0.03(+0.59%)
May 26, 2015 4.656 4.711 4.636 4.663 376,985 -0.01(-0.30%)
May 22, 2015 4.608 4.677 4.677 4.677 435,468 +0.08(+1.65%)
May 21, 2015 4.629 4.660 4.574 4.601 113,300 -0.01(-0.30%)
May 20, 2015 4.670 4.698 4.608 4.615 162,873 -0.03(-0.59%)
May 19, 2015 4.574 4.663 4.560 4.643 187,012 +0.06(+1.36%)
May 18, 2015 4.525 4.677 4.463 4.580 328,894 +0.03(+0.61%)
May 15, 2015 4.518 4.601 4.449 4.553 355,543 +0.03(+0.76%)
May 14, 2015 4.456 4.539 4.443 4.518 272,153 +0.07(+1.55%)
May 13, 2015 4.408 4.470 4.374 4.449 155,088 +0.04(+0.94%)
May 12, 2015 4.367 4.429 4.242 4.408 205,125 +0.03(+0.63%)
May 11, 2015 4.463 4.477 4.374 4.380 180,848 -0.10(-2.16%)
May 08, 2015 4.505 4.580 4.394 4.477 437,946 +0.06(+1.41%)
May 07, 2015 4.401 4.449 4.394 4.415 168,696 -0.01(-0.16%)
May 06, 2015 4.443 4.463 4.339 4.422 247,870 -0.01(-0.31%)
May 05, 2015 4.518 4.567 4.401 4.436 230,762 -0.10(-2.28%)
May 04, 2015 4.505 4.580 4.505 4.539 151,970 +0.04(+0.92%)
May 01, 2015 4.532 4.567 4.415 4.498 176,040 -0.01(-0.31%)
Apr 30, 2015 4.629 4.691 4.484 4.511 457,858 -0.16(-3.40%)
Apr 29, 2015 4.677 4.705 4.663 4.670 200,240 -0.04(-0.88%)
Apr 28, 2015 4.643 4.753 4.608 4.712 199,256 +0.06(+1.19%)
Apr 27, 2015 4.677 4.753 4.622 4.656 248,730 -0.03(-0.74%)
Apr 24, 2015 4.670 4.698 4.622 4.691 239,731 +0.01(+0.15%)
Apr 23, 2015 4.629 4.705 4.583 4.684 197,159 +0.04(+0.89%)
Apr 22, 2015 4.615 4.677 4.567 4.643 153,546 +0.01(+0.15%)
Apr 21, 2015 4.608 4.649 4.594 4.636 143,014 +0.02(+0.45%)
Apr 20, 2015 4.580 4.649 4.527 4.615 139,913 +0.08(+1.67%)
Apr 17, 2015 4.525 4.587 4.480 4.539 312,622 -0.03(-0.60%)
Apr 16, 2015 4.560 4.656 4.484 4.567 372,837 -0.03(-0.60%)
Apr 15, 2015 4.484 4.601 4.449 4.594 211,183 +0.12(+2.78%)
Apr 14, 2015 4.374 4.477 4.353 4.470 246,593 +0.10(+2.37%)
Apr 13, 2015 4.415 4.436 4.360 4.367 328,660 -0.03(-0.63%)
Apr 10, 2015 4.394 4.432 4.339 4.394 734,653 +0.03(+0.63%)
Apr 09, 2015 4.325 4.380 4.318 4.367 640,909 +0.03(+0.64%)
Apr 08, 2015 4.456 4.484 4.284 4.339 306,995 -0.10(-2.33%)
Apr 07, 2015 4.429 4.491 4.401 4.443 333,064 -0.01(-0.16%)
Apr 06, 2015 4.408 4.470 4.394 4.449 334,534 +0.03(+0.78%)
Apr 02, 2015 4.408 4.415 4.415 4.415 307,176 +0.01(+0.16%)
Apr 01, 2015 4.346 4.429 4.306 4.408 357,838 +0.04(+0.95%)
Mar 31, 2015 4.422 4.443 4.305 4.367 249,279 -0.08(-1.86%)
Mar 30, 2015 4.456 4.505 4.408 4.449 163,966 +0.01(+0.31%)
Mar 27, 2015 4.449 4.505 4.398 4.436 239,597 -0.01(-0.31%)
Mar 26, 2015 4.532 4.539 4.415 4.449 226,459 -0.11(-2.42%)
Mar 25, 2015 4.732 4.760 4.539 4.560 321,311 -0.15(-3.22%)
Mar 24, 2015 4.712 4.829 4.694 4.712 267,700 -0.02(-0.44%)
Mar 23, 2015 4.725 4.753 4.653 4.732 213,288 +0.00(+0.00%)
Mar 20, 2015 4.643 4.767 4.608 4.732 549,518 +0.12(+2.54%)
Mar 19, 2015 4.629 4.656 4.594 4.615 113,211 -0.03(-0.74%)
Mar 18, 2015 4.622 4.753 4.587 4.649 381,690 +0.02(+0.45%)
Mar 17, 2015 4.615 4.684 4.595 4.629 473,083 -0.03(-0.59%)
Mar 16, 2015 4.670 4.705 4.608 4.656 382,660 +0.01(+0.30%)
Mar 13, 2015 4.580 4.656 4.567 4.643 232,943 +0.06(+1.20%)
Mar 12, 2015 4.525 4.691 4.525 4.587 374,026 +0.12(+2.78%)
Mar 11, 2015 4.436 4.498 4.380 4.463 372,670 +0.03(+0.62%)
Mar 10, 2015 4.608 4.670 4.422 4.436 482,316 -0.24(-5.23%)
Mar 09, 2015 4.674 4.777 4.653 4.681 302,132 +0.01(+0.15%)
Mar 06, 2015 4.543 4.674 4.502 4.674 733,563 +0.11(+2.41%)
Mar 05, 2015 4.543 4.584 4.467 4.564 403,696 +0.04(+0.91%)
Mar 04, 2015 4.598 4.653 4.412 4.522 418,512 -0.12(-2.66%)
Mar 03, 2015 4.674 4.742 4.564 4.646 495,230 -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.