Skip to main content

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

Historical Prices

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.