Skip to main content

Entravision Communications Corp (NY: EVC )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.788 3.848 3.672 3.708 924,831 -0.11(-2.95%)
Jul 30, 2014 3.868 3.888 3.788 3.821 494,364 +0.00(+0.00%)
Jul 29, 2014 3.808 3.901 3.744 3.821 667,584 -0.03(-0.86%)
Jul 28, 2014 3.914 3.914 3.815 3.854 466,102 -0.06(-1.53%)
Jul 25, 2014 3.921 3.967 3.901 3.914 408,193 -0.03(-0.67%)
Jul 24, 2014 3.974 4.030 3.914 3.941 550,583 -0.03(-0.83%)
Jul 23, 2014 3.980 4.014 3.914 3.974 511,503 -0.01(-0.17%)
Jul 22, 2014 3.888 3.980 3.881 3.980 451,934 +0.11(+2.92%)
Jul 21, 2014 3.914 3.961 3.848 3.868 497,819 -0.09(-2.35%)
Jul 18, 2014 3.907 3.974 3.888 3.961 397,008 +0.05(+1.36%)
Jul 17, 2014 3.961 4.000 3.894 3.907 540,089 -0.07(-1.83%)
Jul 16, 2014 3.961 4.014 3.921 3.980 560,648 +0.05(+1.35%)
Jul 15, 2014 3.974 3.994 3.914 3.927 938,376 -0.06(-1.50%)
Jul 14, 2014 3.987 4.014 3.961 3.987 526,982 +0.05(+1.35%)
Jul 11, 2014 4.007 4.073 3.927 3.934 831,286 -0.09(-2.15%)
Jul 10, 2014 3.934 4.047 3.914 4.020 784,556 -0.02(-0.49%)
Jul 09, 2014 3.974 4.093 3.927 4.040 666,424 +0.08(+2.01%)
Jul 08, 2014 4.113 4.120 3.881 3.961 618,317 -0.16(-3.86%)
Jul 07, 2014 4.259 4.266 4.113 4.120 633,905 -0.14(-3.27%)
Jul 03, 2014 4.206 4.259 4.259 4.259 416,790 +0.09(+2.07%)
Jul 02, 2014 4.266 4.345 4.154 4.173 895,446 -0.09(-2.02%)
Jul 01, 2014 4.173 4.299 4.173 4.259 1,548,536 +0.13(+3.22%)
Jun 30, 2014 4.126 4.173 4.067 4.126 1,753,722 -0.03(-0.64%)
Jun 27, 2014 4.000 4.153 3.961 4.153 1,336,390 +0.12(+2.96%)
Jun 26, 2014 3.967 4.033 3.941 4.033 1,002,720 +0.07(+1.67%)
Jun 25, 2014 3.695 3.974 3.675 3.967 1,932,366 +0.23(+6.03%)
Jun 24, 2014 3.562 3.761 3.562 3.742 1,336,494 +0.19(+5.22%)
Jun 23, 2014 3.582 3.589 3.476 3.556 902,039 -0.03(-0.74%)
Jun 20, 2014 3.675 3.708 3.562 3.582 880,460 -0.07(-2.00%)
Jun 19, 2014 3.675 3.675 3.616 3.655 393,017 +0.00(+0.00%)
Jun 18, 2014 3.602 3.682 3.562 3.655 568,679 +0.07(+1.85%)
Jun 17, 2014 3.609 3.616 3.516 3.589 661,713 -0.01(-0.37%)
Jun 16, 2014 3.549 3.616 3.523 3.602 481,589 +0.05(+1.31%)
Jun 13, 2014 3.635 3.649 3.523 3.556 531,515 -0.05(-1.47%)
Jun 12, 2014 3.695 3.702 3.549 3.609 537,086 -0.08(-2.16%)
Jun 11, 2014 3.781 3.861 3.655 3.689 848,384 -0.05(-1.33%)
Jun 10, 2014 3.712 3.751 3.626 3.738 1,324,716 +0.12(+3.28%)
Jun 06, 2014 3.547 3.636 3.514 3.619 656,840 +0.07(+2.05%)
Jun 05, 2014 3.507 3.553 3.409 3.547 646,043 +0.06(+1.70%)
Jun 04, 2014 3.428 3.487 3.401 3.487 514,172 +0.02(+0.57%)
Jun 03, 2014 3.454 3.501 3.415 3.467 596,867 -0.03(-0.76%)
Jun 02, 2014 3.501 3.580 3.428 3.494 593,285 -0.05(-1.31%)
May 30, 2014 3.434 3.553 3.401 3.540 1,340,511 +0.13(+3.88%)
May 29, 2014 3.494 3.494 3.358 3.408 960,150 -0.06(-1.71%)
May 28, 2014 3.454 3.514 3.362 3.467 1,097,498 +0.02(+0.57%)
May 27, 2014 3.514 3.553 3.421 3.448 809,282 -0.01(-0.38%)
May 23, 2014 3.454 3.461 3.461 3.461 619,102 +0.01(+0.32%)
May 22, 2014 3.461 3.507 3.445 3.450 244,397 +0.01(+0.25%)
May 21, 2014 3.448 3.520 3.398 3.441 394,361 +0.03(+0.77%)
May 20, 2014 3.507 3.507 3.342 3.415 665,169 -0.09(-2.45%)
May 19, 2014 3.507 3.580 3.441 3.501 483,786 +0.00(+0.00%)
May 16, 2014 3.441 3.514 3.395 3.501 585,866 +0.07(+2.12%)
May 15, 2014 3.375 3.441 3.309 3.428 831,045 +0.02(+0.58%)
May 14, 2014 3.520 3.520 3.375 3.408 941,875 -0.11(-3.01%)
May 13, 2014 3.785 3.788 3.494 3.514 966,548 -0.30(-7.80%)
May 12, 2014 3.467 3.831 3.467 3.811 1,372,400 +0.34(+9.90%)
May 09, 2014 3.203 3.514 2.820 3.467 963,906 +0.13(+3.75%)
May 08, 2014 3.481 3.527 3.269 3.342 1,531,724 -0.16(-4.53%)
May 07, 2014 3.494 3.514 3.408 3.501 589,208 +0.01(+0.38%)
May 06, 2014 3.573 3.586 3.467 3.487 700,413 -0.11(-2.94%)
May 05, 2014 3.573 3.619 3.510 3.593 413,559 +0.01(+0.37%)
May 02, 2014 3.593 3.619 3.550 3.580 500,549 +0.01(+0.18%)
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.