Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2014 4.231 4.279 4.170 4.231 1,710,293 -0.03(-0.64%)
Jun 27, 2014 4.102 4.258 4.061 4.258 1,303,297 +0.12(+2.96%)
Jun 26, 2014 4.068 4.136 4.041 4.136 977,889 +0.07(+1.67%)
Jun 25, 2014 3.789 4.075 3.769 4.068 1,884,513 +0.23(+6.03%)
Jun 24, 2014 3.653 3.857 3.653 3.837 1,303,398 +0.19(+5.22%)
Jun 23, 2014 3.673 3.680 3.564 3.646 879,701 -0.03(-0.74%)
Jun 20, 2014 3.769 3.803 3.653 3.673 858,656 -0.07(-2.00%)
Jun 19, 2014 3.769 3.769 3.707 3.748 383,284 +0.00(+0.00%)
Jun 18, 2014 3.694 3.775 3.653 3.748 554,597 +0.07(+1.85%)
Jun 17, 2014 3.701 3.707 3.605 3.680 645,327 -0.01(-0.37%)
Jun 16, 2014 3.639 3.707 3.612 3.694 469,663 +0.05(+1.31%)
Jun 13, 2014 3.728 3.741 3.612 3.646 518,353 -0.05(-1.47%)
Jun 12, 2014 3.789 3.796 3.639 3.701 523,786 -0.08(-2.16%)
Jun 11, 2014 3.877 3.959 3.748 3.782 827,375 -0.05(-1.33%)
Jun 10, 2014 3.806 3.847 3.718 3.833 1,291,910 +0.12(+3.28%)
Jun 06, 2014 3.637 3.728 3.603 3.711 640,574 +0.07(+2.05%)
Jun 05, 2014 3.596 3.644 3.496 3.637 630,044 +0.06(+1.70%)
Jun 04, 2014 3.515 3.576 3.488 3.576 501,439 +0.02(+0.57%)
Jun 03, 2014 3.542 3.589 3.501 3.556 582,087 -0.03(-0.76%)
Jun 02, 2014 3.589 3.671 3.515 3.583 578,593 -0.05(-1.31%)
May 30, 2014 3.522 3.644 3.488 3.630 1,307,314 +0.14(+3.88%)
May 29, 2014 3.583 3.583 3.444 3.495 936,372 -0.06(-1.71%)
May 28, 2014 3.542 3.603 3.447 3.556 1,070,320 +0.02(+0.57%)
May 27, 2014 3.603 3.644 3.508 3.535 789,241 -0.01(-0.38%)
May 23, 2014 3.542 3.549 3.549 3.549 603,770 +0.01(+0.32%)
May 22, 2014 3.549 3.596 3.533 3.537 238,345 +0.01(+0.25%)
May 21, 2014 3.535 3.610 3.484 3.528 384,595 +0.03(+0.77%)
May 20, 2014 3.596 3.596 3.427 3.501 648,696 -0.09(-2.45%)
May 19, 2014 3.596 3.671 3.528 3.589 471,806 +0.00(+0.00%)
May 16, 2014 3.528 3.603 3.481 3.589 571,358 +0.07(+2.12%)
May 15, 2014 3.461 3.528 3.393 3.515 810,465 +0.02(+0.58%)
May 14, 2014 3.610 3.610 3.461 3.495 918,550 -0.11(-3.01%)
May 13, 2014 3.881 3.884 3.583 3.603 942,612 -0.30(-7.80%)
May 12, 2014 3.556 3.928 3.556 3.908 1,338,414 +0.35(+9.90%)
May 09, 2014 3.285 3.603 2.892 3.556 940,036 +0.13(+3.76%)
May 08, 2014 3.569 3.616 3.352 3.427 1,493,792 -0.16(-4.53%)
May 07, 2014 3.583 3.603 3.495 3.589 574,617 +0.01(+0.38%)
May 06, 2014 3.664 3.677 3.556 3.576 683,068 -0.11(-2.94%)
May 05, 2014 3.664 3.711 3.599 3.684 403,318 +0.01(+0.37%)
May 02, 2014 3.684 3.711 3.640 3.671 488,153 +0.01(+0.18%)
May 01, 2014 3.603 3.718 3.549 3.664 648,766 +0.07(+1.88%)
Apr 30, 2014 3.542 3.623 3.501 3.596 966,540 +0.05(+1.34%)
Apr 29, 2014 3.589 3.644 3.528 3.549 1,472,966 -0.02(-0.57%)
Apr 28, 2014 3.644 3.664 3.522 3.569 878,417 -0.04(-1.13%)
Apr 25, 2014 3.711 3.711 3.584 3.610 748,018 -0.10(-2.74%)
Apr 24, 2014 3.779 3.779 3.654 3.711 345,859 -0.03(-0.72%)
Apr 23, 2014 3.779 3.806 3.711 3.738 783,091 -0.05(-1.43%)
Apr 22, 2014 3.826 3.833 3.623 3.793 1,573,970 -0.04(-1.06%)
Apr 21, 2014 3.813 3.853 3.728 3.833 591,312 +0.00(+0.00%)
Apr 17, 2014 3.860 3.833 3.833 3.833 447,106 -0.03(-0.70%)
Apr 16, 2014 3.847 3.914 3.725 3.860 710,799 +0.03(+0.71%)
Apr 15, 2014 3.982 4.003 3.711 3.833 1,997,535 -0.15(-3.74%)
Apr 14, 2014 4.050 4.063 3.854 3.982 966,540 -0.03(-0.84%)
Apr 11, 2014 4.030 4.118 3.996 4.016 796,988 -0.03(-0.84%)
Apr 10, 2014 4.138 4.202 4.043 4.050 1,101,415 -0.09(-2.29%)
Apr 09, 2014 4.104 4.206 4.094 4.145 897,034 +0.07(+1.66%)
Apr 08, 2014 4.030 4.138 3.975 4.077 880,291 +0.04(+1.01%)
Apr 07, 2014 4.179 4.199 3.982 4.036 1,216,248 -0.17(-4.03%)
Apr 04, 2014 4.307 4.382 4.172 4.206 1,157,089 -0.05(-1.27%)
Apr 03, 2014 4.402 4.443 4.158 4.260 1,367,775 -0.20(-4.55%)
Apr 02, 2014 4.504 4.524 4.436 4.463 376,679 -0.04(-0.90%)
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.