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 +0.050 (+2.56%)
Official Closing 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, 2015 5.654 5.723 5.592 5.688 580,756 +0.09(+1.61%)
Jun 29, 2015 5.695 5.827 5.571 5.599 569,565 -0.23(-3.91%)
Jun 26, 2015 5.737 5.979 5.733 5.827 1,508,411 +0.13(+2.31%)
Jun 25, 2015 5.771 5.834 5.688 5.695 530,774 -0.03(-0.60%)
Jun 24, 2015 5.744 5.806 5.692 5.730 621,234 -0.06(-1.07%)
Jun 23, 2015 5.806 5.865 5.785 5.792 810,986 -0.01(-0.12%)
Jun 22, 2015 5.730 5.875 5.723 5.799 1,335,720 +0.10(+1.70%)
Jun 19, 2015 5.371 5.709 5.364 5.702 2,208,608 +0.32(+5.91%)
Jun 18, 2015 5.267 5.384 5.205 5.384 1,077,906 +0.13(+2.50%)
Jun 17, 2015 5.295 5.322 5.225 5.253 832,924 -0.01(-0.26%)
Jun 16, 2015 5.122 5.281 5.122 5.267 924,634 +0.12(+2.28%)
Jun 15, 2015 5.156 5.253 5.066 5.149 846,892 -0.03(-0.67%)
Jun 12, 2015 5.149 5.212 5.108 5.184 989,855 +0.03(+0.54%)
Jun 11, 2015 5.122 5.170 5.059 5.156 319,011 +0.04(+0.74%)
Jun 10, 2015 4.980 5.153 4.975 5.118 1,539,305 +0.17(+3.34%)
Jun 09, 2015 4.870 4.994 4.815 4.953 1,146,894 +0.08(+1.70%)
Jun 08, 2015 4.884 4.905 4.850 4.870 480,367 +0.01(+0.14%)
Jun 05, 2015 4.863 4.905 4.712 4.863 781,728 +0.00(+0.00%)
Jun 04, 2015 4.801 4.884 4.801 4.863 738,416 +0.02(+0.43%)
Jun 03, 2015 4.712 4.850 4.705 4.843 1,013,434 +0.12(+2.63%)
Jun 02, 2015 4.691 4.774 4.664 4.719 511,778 -0.01(-0.15%)
Jun 01, 2015 4.670 4.788 4.636 4.726 298,342 +0.08(+1.63%)
May 29, 2015 4.643 4.732 4.598 4.650 411,601 -0.01(-0.15%)
May 28, 2015 4.657 4.719 4.636 4.657 150,882 -0.03(-0.59%)
May 27, 2015 4.657 4.698 4.643 4.684 210,568 +0.03(+0.59%)
May 26, 2015 4.650 4.704 4.629 4.657 377,515 -0.01(-0.30%)
May 22, 2015 4.602 4.670 4.670 4.670 436,081 +0.08(+1.65%)
May 21, 2015 4.622 4.653 4.567 4.595 113,459 -0.01(-0.30%)
May 20, 2015 4.664 4.691 4.602 4.608 163,102 -0.03(-0.59%)
May 19, 2015 4.567 4.657 4.553 4.636 187,275 +0.06(+1.36%)
May 18, 2015 4.519 4.670 4.457 4.574 329,357 +0.03(+0.61%)
May 15, 2015 4.512 4.595 4.443 4.546 356,043 +0.03(+0.76%)
May 14, 2015 4.450 4.533 4.436 4.512 272,536 +0.07(+1.55%)
May 13, 2015 4.402 4.464 4.367 4.443 155,306 +0.04(+0.94%)
May 12, 2015 4.361 4.423 4.237 4.402 205,414 +0.03(+0.63%)
May 11, 2015 4.457 4.471 4.367 4.374 181,102 -0.10(-2.16%)
May 08, 2015 4.498 4.574 4.388 4.471 438,562 +0.06(+1.41%)
May 07, 2015 4.395 4.443 4.388 4.409 168,933 -0.01(-0.16%)
May 06, 2015 4.436 4.457 4.333 4.416 248,219 -0.01(-0.31%)
May 05, 2015 4.512 4.560 4.395 4.429 231,086 -0.10(-2.28%)
May 04, 2015 4.498 4.574 4.498 4.533 152,184 +0.04(+0.92%)
May 01, 2015 4.526 4.560 4.409 4.491 176,287 -0.01(-0.31%)
Apr 30, 2015 4.622 4.684 4.478 4.505 458,502 -0.16(-3.40%)
Apr 29, 2015 4.670 4.698 4.657 4.664 200,521 -0.04(-0.88%)
Apr 28, 2015 4.636 4.746 4.602 4.705 199,536 +0.06(+1.19%)
Apr 27, 2015 4.670 4.746 4.615 4.650 249,080 -0.03(-0.74%)
Apr 24, 2015 4.664 4.691 4.615 4.684 240,068 +0.01(+0.15%)
Apr 23, 2015 4.622 4.698 4.577 4.677 197,437 +0.04(+0.89%)
Apr 22, 2015 4.608 4.670 4.560 4.636 153,762 +0.01(+0.15%)
Apr 21, 2015 4.602 4.643 4.588 4.629 143,215 +0.02(+0.45%)
Apr 20, 2015 4.574 4.643 4.520 4.608 140,110 +0.08(+1.67%)
Apr 17, 2015 4.519 4.581 4.473 4.533 313,062 -0.03(-0.60%)
Apr 16, 2015 4.553 4.650 4.478 4.560 373,362 -0.03(-0.60%)
Apr 15, 2015 4.478 4.595 4.443 4.588 211,480 +0.12(+2.78%)
Apr 14, 2015 4.367 4.471 4.347 4.464 246,940 +0.10(+2.37%)
Apr 13, 2015 4.409 4.429 4.354 4.361 329,122 -0.03(-0.63%)
Apr 10, 2015 4.388 4.426 4.333 4.388 735,687 +0.03(+0.63%)
Apr 09, 2015 4.319 4.374 4.312 4.361 641,810 +0.03(+0.64%)
Apr 08, 2015 4.450 4.478 4.278 4.333 307,427 -0.10(-2.33%)
Apr 07, 2015 4.423 4.484 4.395 4.436 333,532 -0.01(-0.16%)
Apr 06, 2015 4.402 4.464 4.388 4.443 335,004 +0.03(+0.78%)
Apr 02, 2015 4.402 4.409 4.409 4.409 307,608 +0.01(+0.16%)
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.