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

Entravision Communications Corp (NY: EVC )

2.030 +0.110 (+5.73%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 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 (%)
Sep 30, 2014 2.692 2.801 2.664 2.712 947,681 +0.00(+0.00%)
Sep 29, 2014 2.698 2.743 2.644 2.712 1,038,014 +0.01(+0.25%)
Sep 26, 2014 2.726 2.726 2.657 2.705 1,431,335 -0.02(-0.75%)
Sep 25, 2014 2.726 2.746 2.630 2.726 757,896 -0.01(-0.50%)
Sep 24, 2014 2.822 2.835 2.657 2.739 875,176 -0.08(-2.91%)
Sep 23, 2014 2.876 2.918 2.801 2.822 604,431 -0.07(-2.37%)
Sep 22, 2014 2.911 2.948 2.890 2.890 326,312 -0.05(-1.63%)
Sep 19, 2014 2.993 3.055 2.911 2.938 933,627 -0.08(-2.50%)
Sep 18, 2014 2.993 3.048 2.972 3.013 959,823 +0.02(+0.69%)
Sep 17, 2014 3.000 3.027 2.952 2.993 634,004 -0.02(-0.68%)
Sep 16, 2014 2.986 3.020 2.965 3.013 861,669 +0.03(+1.15%)
Sep 15, 2014 3.096 3.096 2.942 2.979 805,177 -0.12(-3.76%)
Sep 12, 2014 3.137 3.150 3.041 3.096 559,758 -0.04(-1.31%)
Sep 11, 2014 3.144 3.185 3.089 3.137 564,955 -0.04(-1.40%)
Sep 10, 2014 3.079 3.208 3.072 3.181 1,040,719 +0.18(+5.90%)
Sep 09, 2014 3.106 3.147 2.997 3.004 402,653 -0.12(-3.92%)
Sep 08, 2014 3.038 3.147 3.038 3.127 359,637 +0.06(+2.00%)
Sep 05, 2014 3.025 3.079 3.011 3.065 378,878 +0.02(+0.67%)
Sep 04, 2014 3.147 3.147 3.025 3.045 515,395 -0.09(-2.83%)
Sep 03, 2014 3.106 3.174 3.106 3.134 540,641 +0.03(+1.10%)
Sep 02, 2014 3.120 3.127 3.059 3.099 593,422 -0.02(-0.65%)
Aug 29, 2014 3.195 3.120 3.120 3.120 848,202 -0.08(-2.55%)
Aug 28, 2014 3.168 3.222 3.147 3.202 871,773 +0.01(+0.21%)
Aug 27, 2014 3.093 3.215 3.093 3.195 1,705,037 +0.10(+3.08%)
Aug 26, 2014 3.134 3.161 3.065 3.099 1,225,445 -0.04(-1.30%)
Aug 25, 2014 3.168 3.174 3.031 3.140 776,140 -0.02(-0.65%)
Aug 22, 2014 3.202 3.222 3.147 3.161 492,334 -0.03(-0.85%)
Aug 21, 2014 3.202 3.236 3.127 3.188 640,081 -0.03(-0.85%)
Aug 20, 2014 3.236 3.243 3.168 3.215 577,692 -0.04(-1.26%)
Aug 19, 2014 3.127 3.270 3.127 3.256 907,156 +0.16(+5.05%)
Aug 18, 2014 2.902 3.106 2.902 3.099 1,317,283 +0.22(+7.57%)
Aug 15, 2014 2.950 2.997 2.881 2.881 1,935,101 -0.02(-0.70%)
Aug 14, 2014 2.929 2.929 2.824 2.902 4,362,347 +0.02(+0.71%)
Aug 13, 2014 2.936 2.963 2.868 2.881 1,592,149 -0.05(-1.86%)
Aug 12, 2014 3.031 3.106 2.861 2.936 1,464,553 -0.10(-3.36%)
Aug 11, 2014 3.202 3.256 3.025 3.038 1,483,722 -0.16(-5.11%)
Aug 08, 2014 3.236 3.243 3.120 3.202 750,752 -0.05(-1.47%)
Aug 07, 2014 3.386 3.386 3.195 3.249 2,440,251 -0.63(-16.32%)
Aug 06, 2014 3.726 3.914 3.692 3.883 455,124 +0.12(+3.26%)
Aug 05, 2014 3.760 3.808 3.713 3.760 278,700 -0.04(-1.08%)
Aug 04, 2014 3.726 3.822 3.713 3.801 706,299 +0.07(+2.01%)
Aug 01, 2014 3.808 3.808 3.685 3.726 684,694 -0.08(-2.15%)
Jul 31, 2014 3.890 3.951 3.770 3.808 900,662 -0.12(-2.95%)
Jul 30, 2014 3.971 3.992 3.890 3.924 481,444 +0.00(+0.00%)
Jul 29, 2014 3.910 4.005 3.844 3.924 650,138 -0.03(-0.86%)
Jul 28, 2014 4.019 4.019 3.917 3.958 453,921 -0.06(-1.53%)
Jul 25, 2014 4.026 4.074 4.005 4.019 397,526 -0.03(-0.67%)
Jul 24, 2014 4.080 4.138 4.019 4.046 536,195 -0.03(-0.83%)
Jul 23, 2014 4.087 4.121 4.019 4.080 498,135 -0.01(-0.17%)
Jul 22, 2014 3.992 4.087 3.985 4.087 440,124 +0.12(+2.92%)
Jul 21, 2014 4.019 4.067 3.951 3.971 484,809 -0.10(-2.35%)
Jul 18, 2014 4.012 4.080 3.992 4.067 386,633 +0.05(+1.36%)
Jul 17, 2014 4.067 4.108 3.999 4.012 525,974 -0.07(-1.83%)
Jul 16, 2014 4.067 4.121 4.026 4.087 545,996 +0.05(+1.35%)
Jul 15, 2014 4.080 4.101 4.019 4.033 913,853 -0.06(-1.50%)
Jul 14, 2014 4.094 4.121 4.067 4.094 513,210 +0.05(+1.35%)
Jul 11, 2014 4.114 4.183 4.033 4.040 809,561 -0.09(-2.15%)
Jul 10, 2014 4.040 4.155 4.019 4.128 764,052 -0.02(-0.49%)
Jul 09, 2014 4.080 4.203 4.033 4.149 649,008 +0.08(+2.01%)
Jul 08, 2014 4.223 4.230 3.985 4.067 602,158 -0.16(-3.86%)
Jul 07, 2014 4.373 4.380 4.223 4.230 617,339 -0.14(-3.27%)
Jul 03, 2014 4.319 4.373 4.373 4.373 405,898 +0.09(+2.07%)
Jul 02, 2014 4.380 4.462 4.265 4.285 872,045 -0.09(-2.02%)
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.