Skip to main content

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.