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

Entravision Communications Corp (NY: EVC )

2.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2014 3.710 3.717 3.521 3.619 804,466 +0.02(+0.59%)
Oct 30, 2014 3.556 3.647 3.514 3.598 730,481 +0.01(+0.39%)
Oct 29, 2014 3.570 3.640 3.521 3.584 1,005,079 -0.01(-0.20%)
Oct 28, 2014 3.395 3.661 3.353 3.591 1,203,726 +0.21(+6.22%)
Oct 27, 2014 3.332 3.388 3.367 3.381 832,683 +0.01(+0.42%)
Oct 24, 2014 3.402 3.402 3.325 3.367 382,839 -0.04(-1.03%)
Oct 23, 2014 3.339 3.458 3.290 3.402 872,212 +0.09(+2.75%)
Oct 22, 2014 3.353 3.388 3.255 3.311 594,942 -0.04(-1.26%)
Oct 21, 2014 3.311 3.367 3.269 3.353 642,275 +0.04(+1.27%)
Oct 20, 2014 3.184 3.339 3.184 3.311 634,133 +0.09(+2.83%)
Oct 17, 2014 3.255 3.332 3.170 3.219 862,873 +0.04(+1.10%)
Oct 16, 2014 3.072 3.258 3.051 3.184 793,208 +0.04(+1.34%)
Oct 15, 2014 2.981 3.184 2.946 3.142 888,424 +0.11(+3.46%)
Oct 14, 2014 2.918 3.058 2.855 3.037 725,284 +0.17(+5.87%)
Oct 13, 2014 2.918 2.946 2.883 2.869 463,189 -0.06(-2.15%)
Oct 10, 2014 3.016 3.086 2.925 2.932 618,821 -0.13(-4.13%)
Oct 09, 2014 3.163 3.198 3.058 3.058 787,903 -0.12(-3.75%)
Oct 08, 2014 3.093 3.191 3.044 3.177 711,217 +0.11(+3.66%)
Oct 07, 2014 3.058 3.113 2.953 3.065 985,211 -0.02(-0.68%)
Oct 06, 2014 3.072 3.253 3.055 3.086 1,153,644 +0.14(+4.76%)
Oct 03, 2014 2.820 2.953 2.809 2.946 813,146 +0.15(+5.53%)
Oct 02, 2014 2.750 2.806 2.721 2.792 645,278 +0.04(+1.27%)
Oct 01, 2014 2.778 2.792 2.721 2.757 1,017,055 -0.02(-0.76%)
Sep 30, 2014 2.757 2.869 2.728 2.778 925,341 +0.00(+0.00%)
Sep 29, 2014 2.764 2.809 2.707 2.778 1,013,545 +0.01(+0.25%)
Sep 26, 2014 2.792 2.792 2.721 2.771 1,397,594 -0.02(-0.75%)
Sep 25, 2014 2.792 2.813 2.693 2.792 740,030 -0.01(-0.50%)
Sep 24, 2014 2.890 2.904 2.721 2.806 854,546 -0.08(-2.91%)
Sep 23, 2014 2.946 2.988 2.869 2.890 590,183 -0.07(-2.37%)
Sep 22, 2014 2.981 3.020 2.960 2.960 318,620 -0.05(-1.63%)
Sep 19, 2014 3.065 3.128 2.981 3.009 911,618 -0.08(-2.50%)
Sep 18, 2014 3.065 3.121 3.044 3.086 937,197 +0.02(+0.69%)
Sep 17, 2014 3.072 3.100 3.023 3.065 619,059 -0.02(-0.68%)
Sep 16, 2014 3.058 3.093 3.037 3.086 841,357 +0.04(+1.15%)
Sep 15, 2014 3.170 3.170 3.013 3.051 786,196 -0.12(-3.76%)
Sep 12, 2014 3.212 3.226 3.114 3.170 546,563 -0.04(-1.31%)
Sep 11, 2014 3.219 3.262 3.163 3.212 551,637 -0.05(-1.40%)
Sep 10, 2014 3.153 3.286 3.146 3.258 1,016,186 +0.18(+5.90%)
Sep 09, 2014 3.181 3.223 3.070 3.077 393,162 -0.13(-3.92%)
Sep 08, 2014 3.112 3.223 3.112 3.202 351,159 +0.06(+2.00%)
Sep 05, 2014 3.098 3.153 3.084 3.139 369,947 +0.02(+0.67%)
Sep 04, 2014 3.223 3.223 3.098 3.119 503,245 -0.09(-2.83%)
Sep 03, 2014 3.181 3.251 3.181 3.209 527,897 +0.03(+1.10%)
Sep 02, 2014 3.195 3.202 3.132 3.174 579,434 -0.02(-0.66%)
Aug 29, 2014 3.272 3.195 3.195 3.195 828,207 -0.08(-2.55%)
Aug 28, 2014 3.244 3.300 3.223 3.279 851,223 +0.01(+0.21%)
Aug 27, 2014 3.167 3.293 3.167 3.272 1,664,844 +0.10(+3.08%)
Aug 26, 2014 3.209 3.237 3.139 3.174 1,196,557 -0.04(-1.30%)
Aug 25, 2014 3.244 3.251 3.105 3.216 757,844 -0.02(-0.65%)
Aug 22, 2014 3.279 3.300 3.223 3.237 480,728 -0.03(-0.85%)
Aug 21, 2014 3.279 3.314 3.202 3.265 624,992 -0.03(-0.85%)
Aug 20, 2014 3.314 3.321 3.244 3.293 564,074 -0.04(-1.26%)
Aug 19, 2014 3.202 3.349 3.202 3.335 885,772 +0.16(+5.05%)
Aug 18, 2014 2.972 3.181 2.972 3.174 1,286,231 +0.22(+7.57%)
Aug 15, 2014 3.021 3.070 2.951 2.951 1,889,485 -0.02(-0.70%)
Aug 14, 2014 3.000 3.000 2.892 2.972 4,259,513 +0.02(+0.71%)
Aug 13, 2014 3.007 3.035 2.937 2.951 1,554,617 -0.06(-1.86%)
Aug 12, 2014 3.105 3.181 2.930 3.007 1,430,029 -0.10(-3.36%)
Aug 11, 2014 3.279 3.335 3.098 3.112 1,448,746 -0.17(-5.11%)
Aug 08, 2014 3.314 3.321 3.195 3.279 733,055 -0.05(-1.47%)
Aug 07, 2014 3.467 3.467 3.272 3.328 2,382,727 -0.65(-16.32%)
Aug 06, 2014 3.816 4.008 3.781 3.977 444,395 +0.13(+3.26%)
Aug 05, 2014 3.851 3.900 3.802 3.851 272,130 -0.04(-1.08%)
Aug 04, 2014 3.816 3.914 3.802 3.893 689,649 +0.08(+2.01%)
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.