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 (%)
Sep 30, 2015 4.507 4.729 4.507 4.611 1,326,632 +0.15(+3.27%)
Sep 29, 2015 4.548 4.590 4.375 4.465 1,537,327 -0.08(-1.83%)
Sep 28, 2015 4.625 4.722 4.520 4.548 590,866 -0.07(-1.50%)
Sep 25, 2015 4.861 4.875 4.569 4.618 353,946 -0.20(-4.18%)
Sep 24, 2015 4.854 4.868 4.722 4.819 336,203 -0.06(-1.28%)
Sep 23, 2015 4.909 4.909 4.805 4.881 292,102 +0.02(+0.43%)
Sep 22, 2015 4.923 4.986 4.840 4.861 275,788 -0.10(-1.96%)
Sep 21, 2015 5.131 5.146 4.906 4.958 300,730 -0.13(-2.59%)
Sep 18, 2015 5.194 5.333 5.055 5.090 708,308 -0.19(-3.68%)
Sep 17, 2015 5.243 5.354 5.208 5.284 328,383 +0.05(+0.93%)
Sep 16, 2015 5.138 5.319 5.090 5.236 439,200 +0.09(+1.75%)
Sep 15, 2015 5.006 5.152 4.965 5.145 378,922 +0.16(+3.20%)
Sep 14, 2015 5.013 5.048 4.944 4.986 365,696 -0.01(-0.28%)
Sep 11, 2015 4.986 5.048 4.930 5.000 414,516 -0.04(-0.76%)
Sep 10, 2015 5.100 5.155 5.017 5.038 435,587 -0.08(-1.49%)
Sep 09, 2015 5.252 5.280 5.093 5.114 331,494 -0.10(-1.86%)
Sep 08, 2015 5.218 5.259 5.121 5.211 720,516 +0.08(+1.48%)
Sep 04, 2015 5.155 5.135 5.135 5.135 495,670 -0.06(-1.20%)
Sep 03, 2015 5.266 5.321 5.135 5.197 414,294 -0.06(-1.05%)
Sep 02, 2015 5.273 5.273 5.155 5.252 523,194 +0.03(+0.53%)
Sep 01, 2015 5.460 5.460 5.128 5.225 3,007,508 -0.35(-6.21%)
Aug 31, 2015 5.273 5.716 5.273 5.571 901,025 +0.33(+6.34%)
Aug 28, 2015 5.183 5.266 5.100 5.238 369,045 +0.06(+1.07%)
Aug 27, 2015 5.162 5.190 5.086 5.183 683,254 +0.03(+0.67%)
Aug 26, 2015 5.225 5.266 4.975 5.148 423,033 +0.05(+0.95%)
Aug 25, 2015 5.294 5.294 5.093 5.100 507,866 +0.01(+0.27%)
Aug 24, 2015 4.934 5.342 4.768 5.086 1,027,327 -0.16(-3.03%)
Aug 21, 2015 5.363 5.543 5.211 5.245 604,890 -0.21(-3.93%)
Aug 20, 2015 5.757 5.757 5.418 5.460 543,477 -0.37(-6.41%)
Aug 19, 2015 5.737 5.889 5.647 5.833 515,745 +0.06(+1.08%)
Aug 18, 2015 5.923 5.923 5.705 5.771 471,653 -0.15(-2.46%)
Aug 17, 2015 5.923 6.006 5.657 5.917 945,111 -0.01(-0.12%)
Aug 14, 2015 5.425 5.951 5.342 5.923 1,582,556 +0.48(+8.91%)
Aug 13, 2015 5.335 5.515 5.273 5.439 471,490 +0.08(+1.42%)
Aug 12, 2015 5.349 5.415 5.190 5.363 505,131 +0.01(+0.13%)
Aug 11, 2015 5.716 5.771 5.321 5.356 615,758 -0.38(-6.63%)
Aug 10, 2015 5.571 5.744 5.494 5.737 842,808 +0.21(+3.88%)
Aug 07, 2015 4.809 5.591 4.768 5.522 1,842,798 +0.71(+14.66%)
Aug 06, 2015 5.169 5.197 4.768 4.816 1,110,301 -0.30(-5.82%)
Aug 05, 2015 5.252 5.252 5.031 5.114 463,727 -0.08(-1.60%)
Aug 04, 2015 5.294 5.391 5.162 5.197 256,333 -0.09(-1.70%)
Aug 03, 2015 5.321 5.404 5.211 5.287 466,752 -0.02(-0.39%)
Jul 31, 2015 5.114 5.335 5.079 5.308 455,227 +0.19(+3.79%)
Jul 30, 2015 5.065 5.152 5.017 5.114 517,839 +0.01(+0.27%)
Jul 29, 2015 5.079 5.121 5.010 5.100 256,809 +0.00(+0.00%)
Jul 28, 2015 5.148 5.176 4.975 5.100 270,044 -0.02(-0.41%)
Jul 27, 2015 5.128 5.225 5.017 5.121 338,230 -0.03(-0.54%)
Jul 24, 2015 5.218 5.335 5.121 5.148 300,267 -0.10(-1.98%)
Jul 23, 2015 5.460 5.487 5.231 5.252 449,990 -0.21(-3.92%)
Jul 22, 2015 5.508 5.557 5.439 5.467 285,432 -0.05(-0.88%)
Jul 21, 2015 5.481 5.626 5.453 5.515 312,775 +0.03(+0.63%)
Jul 20, 2015 5.522 5.633 5.411 5.481 819,519 -0.06(-1.12%)
Jul 17, 2015 5.605 5.667 5.487 5.543 529,442 -0.03(-0.62%)
Jul 16, 2015 5.522 5.702 5.522 5.577 760,287 +0.08(+1.51%)
Jul 15, 2015 5.660 5.702 5.467 5.494 968,828 -0.15(-2.58%)
Jul 14, 2015 5.660 5.702 5.619 5.640 467,597 -0.02(-0.37%)
Jul 13, 2015 5.702 5.847 5.660 5.660 308,591 -0.04(-0.73%)
Jul 10, 2015 5.654 5.750 5.654 5.702 289,754 +0.14(+2.49%)
Jul 09, 2015 5.647 5.695 5.508 5.564 455,678 -0.02(-0.37%)
Jul 08, 2015 5.508 5.598 5.467 5.584 482,912 +0.04(+0.75%)
Jul 07, 2015 5.591 5.598 5.391 5.543 475,116 -0.03(-0.62%)
Jul 06, 2015 5.557 5.660 5.515 5.577 359,774 -0.05(-0.86%)
Jul 02, 2015 5.737 5.626 5.626 5.626 274,569 -0.08(-1.33%)
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.