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

Entravision Communications Corp (NY: EVC )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2015 7.390 7.710 7.340 7.670 315,014 +0.28(+3.79%)
Jul 30, 2015 7.320 7.445 7.250 7.390 358,341 +0.02(+0.27%)
Jul 29, 2015 7.340 7.400 7.240 7.370 177,710 +0.00(+0.00%)
Jul 28, 2015 7.440 7.480 7.190 7.370 186,869 -0.03(-0.41%)
Jul 27, 2015 7.410 7.550 7.250 7.400 234,053 -0.04(-0.54%)
Jul 24, 2015 7.540 7.710 7.400 7.440 207,783 -0.15(-1.98%)
Jul 23, 2015 7.890 7.930 7.560 7.590 311,390 -0.31(-3.92%)
Jul 22, 2015 7.960 8.030 7.860 7.900 197,517 -0.07(-0.88%)
Jul 21, 2015 7.920 8.130 7.880 7.970 216,438 +0.05(+0.63%)
Jul 20, 2015 7.980 8.140 7.820 7.920 567,101 -0.09(-1.12%)
Jul 17, 2015 8.100 8.190 7.930 8.010 366,370 -0.05(-0.62%)
Jul 16, 2015 7.980 8.240 7.980 8.060 526,113 +0.12(+1.51%)
Jul 15, 2015 8.180 8.240 7.900 7.940 670,422 -0.21(-2.58%)
Jul 14, 2015 8.180 8.240 8.120 8.150 323,574 -0.03(-0.37%)
Jul 13, 2015 8.240 8.450 8.180 8.180 213,543 -0.06(-0.73%)
Jul 10, 2015 8.170 8.310 8.170 8.240 200,508 +0.20(+2.49%)
Jul 09, 2015 8.160 8.230 7.960 8.040 315,326 -0.03(-0.37%)
Jul 08, 2015 7.960 8.090 7.900 8.070 334,172 +0.06(+0.75%)
Jul 07, 2015 8.080 8.090 7.790 8.010 328,777 -0.05(-0.62%)
Jul 06, 2015 8.030 8.180 7.970 8.060 248,961 -0.07(-0.86%)
Jul 02, 2015 8.290 8.130 8.130 8.130 190,000 -0.11(-1.33%)
Jul 01, 2015 8.370 8.450 8.160 8.240 258,347 +0.01(+0.12%)
Jun 30, 2015 8.180 8.280 8.090 8.230 401,412 +0.13(+1.60%)
Jun 29, 2015 8.240 8.430 8.060 8.100 393,677 -0.33(-3.91%)
Jun 26, 2015 8.300 8.650 8.295 8.430 1,042,596 +0.19(+2.31%)
Jun 25, 2015 8.350 8.440 8.230 8.240 366,865 -0.05(-0.60%)
Jun 24, 2015 8.310 8.400 8.235 8.290 429,390 -0.09(-1.07%)
Jun 23, 2015 8.400 8.485 8.370 8.380 560,544 -0.01(-0.12%)
Jun 22, 2015 8.290 8.500 8.280 8.390 923,234 +0.14(+1.70%)
Jun 19, 2015 7.770 8.260 7.760 8.250 1,526,563 +0.46(+5.91%)
Jun 18, 2015 7.620 7.790 7.530 7.790 745,036 +0.19(+2.50%)
Jun 17, 2015 7.660 7.700 7.560 7.600 575,707 -0.02(-0.26%)
Jun 16, 2015 7.410 7.640 7.410 7.620 639,096 +0.17(+2.28%)
Jun 15, 2015 7.460 7.600 7.330 7.450 585,362 -0.05(-0.67%)
Jun 12, 2015 7.450 7.540 7.391 7.500 684,176 +0.04(+0.54%)
Jun 11, 2015 7.410 7.480 7.320 7.460 220,497 +0.03(+0.40%)
Jun 10, 2015 7.230 7.480 7.222 7.430 1,060,369 +0.24(+3.34%)
Jun 09, 2015 7.070 7.250 6.990 7.190 790,052 +0.12(+1.70%)
Jun 08, 2015 7.090 7.120 7.040 7.070 330,907 +0.01(+0.14%)
Jun 05, 2015 7.060 7.120 6.840 7.060 538,503 +0.00(+0.00%)
Jun 04, 2015 6.970 7.090 6.970 7.060 508,667 +0.03(+0.43%)
Jun 03, 2015 6.840 7.040 6.830 7.030 698,117 +0.18(+2.63%)
Jun 02, 2015 6.810 6.930 6.770 6.850 352,545 -0.01(-0.15%)
Jun 01, 2015 6.780 6.950 6.730 6.860 205,517 +0.11(+1.63%)
May 29, 2015 6.740 6.870 6.675 6.750 283,537 -0.01(-0.15%)
May 28, 2015 6.760 6.850 6.730 6.760 103,937 -0.04(-0.59%)
May 27, 2015 6.760 6.820 6.740 6.800 145,053 +0.04(+0.59%)
May 26, 2015 6.750 6.829 6.720 6.760 260,056 -0.02(-0.29%)
May 22, 2015 6.680 6.780 6.780 6.780 300,400 +0.11(+1.65%)
May 21, 2015 6.710 6.755 6.630 6.670 78,158 -0.02(-0.30%)
May 20, 2015 6.770 6.810 6.680 6.690 112,355 -0.04(-0.59%)
May 19, 2015 6.630 6.760 6.610 6.730 129,007 +0.09(+1.36%)
May 18, 2015 6.560 6.780 6.470 6.640 226,882 +0.04(+0.61%)
May 15, 2015 6.550 6.670 6.450 6.600 245,265 +0.05(+0.76%)
May 14, 2015 6.460 6.580 6.440 6.550 187,740 +0.10(+1.55%)
May 13, 2015 6.390 6.480 6.340 6.450 106,985 +0.06(+0.94%)
May 12, 2015 6.330 6.420 6.150 6.390 141,502 +0.04(+0.63%)
May 11, 2015 6.470 6.490 6.340 6.350 124,755 -0.14(-2.16%)
May 08, 2015 6.530 6.640 6.370 6.490 302,109 +0.09(+1.41%)
May 07, 2015 6.380 6.450 6.370 6.400 116,372 -0.01(-0.16%)
May 06, 2015 6.440 6.470 6.290 6.410 170,989 -0.02(-0.31%)
May 05, 2015 6.550 6.620 6.380 6.430 159,187 -0.15(-2.28%)
May 04, 2015 6.530 6.640 6.530 6.580 104,834 +0.06(+0.92%)
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.