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
Streaming Delayed 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 (%)
Dec 31, 2013 4.208 4.215 4.215 4.215 557,120 +0.01(+0.16%)
Dec 30, 2013 4.194 4.222 4.174 4.208 258,182 +0.00(+0.00%)
Dec 27, 2013 4.319 4.319 4.153 4.208 324,026 -0.08(-1.78%)
Dec 26, 2013 4.236 4.326 4.222 4.284 265,724 +0.07(+1.64%)
Dec 24, 2013 4.174 4.243 4.146 4.215 271,492 +0.03(+0.83%)
Dec 23, 2013 4.132 4.229 4.111 4.180 447,088 +0.06(+1.34%)
Dec 20, 2013 3.876 4.194 3.869 4.125 1,065,310 +0.26(+6.62%)
Dec 19, 2013 3.945 4.007 3.841 3.869 756,703 -0.09(-2.27%)
Dec 18, 2013 3.980 4.063 3.855 3.959 871,478 +0.01(+0.18%)
Dec 17, 2013 4.042 4.063 3.938 3.952 769,214 -0.10(-2.39%)
Dec 16, 2013 4.084 4.180 4.028 4.049 816,134 +0.00(+0.00%)
Dec 13, 2013 4.070 4.139 3.987 4.049 709,885 -0.01(-0.34%)
Dec 12, 2013 4.118 4.132 3.952 4.063 1,003,107 +0.00(+0.09%)
Dec 11, 2013 4.222 4.225 4.009 4.059 1,320,070 -0.14(-3.39%)
Dec 10, 2013 4.202 4.276 4.175 4.202 656,200 -0.02(-0.48%)
Dec 09, 2013 4.337 4.351 4.195 4.222 681,696 -0.14(-3.11%)
Dec 06, 2013 4.236 4.364 4.141 4.358 831,850 +0.18(+4.38%)
Dec 05, 2013 4.297 4.317 4.154 4.175 852,447 -0.14(-3.14%)
Dec 04, 2013 4.229 4.337 4.141 4.310 774,904 +0.04(+0.95%)
Dec 03, 2013 4.364 4.446 4.229 4.269 577,848 -0.12(-2.63%)
Dec 02, 2013 4.513 4.513 4.337 4.385 904,717 -0.09(-2.12%)
Nov 29, 2013 4.466 4.541 4.446 4.480 285,919 +0.05(+1.07%)
Nov 27, 2013 4.541 4.568 4.364 4.432 801,263 -0.10(-2.24%)
Nov 26, 2013 4.276 4.541 4.276 4.534 918,424 +0.25(+5.85%)
Nov 25, 2013 4.452 4.466 4.263 4.283 437,440 -0.17(-3.81%)
Nov 22, 2013 4.297 4.459 4.229 4.452 983,059 +0.16(+3.79%)
Nov 21, 2013 4.073 4.303 4.053 4.290 952,211 +0.23(+5.68%)
Nov 20, 2013 4.114 4.120 4.012 4.059 651,850 -0.02(-0.50%)
Nov 19, 2013 4.114 4.154 3.958 4.080 1,470,728 -0.03(-0.82%)
Nov 18, 2013 4.385 4.385 4.100 4.114 1,359,296 -0.26(-5.89%)
Nov 15, 2013 4.330 4.398 4.269 4.371 761,578 +0.03(+0.62%)
Nov 14, 2013 4.385 4.446 4.283 4.344 890,979 -0.06(-1.38%)
Nov 13, 2013 4.405 4.425 4.290 4.405 790,469 -0.05(-1.22%)
Nov 12, 2013 4.439 4.568 4.358 4.459 2,123,965 -0.01(-0.30%)
Nov 11, 2013 4.303 4.527 4.283 4.473 1,116,620 +0.14(+3.29%)
Nov 08, 2013 4.215 4.358 4.179 4.330 894,412 +0.12(+2.73%)
Nov 07, 2013 4.236 4.290 3.443 4.215 3,730,238 -0.06(-1.43%)
Nov 06, 2013 4.493 4.500 4.236 4.276 1,462,461 -0.19(-4.25%)
Nov 05, 2013 4.419 4.493 4.344 4.466 591,859 -0.01(-0.15%)
Nov 04, 2013 4.439 4.507 4.405 4.473 790,727 +0.07(+1.54%)
Nov 01, 2013 4.541 4.574 4.378 4.405 1,312,411 -0.16(-3.56%)
Oct 31, 2013 4.425 4.595 4.330 4.568 1,456,054 +0.14(+3.06%)
Oct 30, 2013 4.520 4.622 4.337 4.432 2,122,497 -0.06(-1.36%)
Oct 29, 2013 4.561 4.581 4.324 4.493 1,280,818 -0.07(-1.63%)
Oct 28, 2013 4.581 4.642 4.480 4.568 1,648,134 -0.01(-0.15%)
Oct 25, 2013 4.581 4.764 4.541 4.574 2,603,387 -0.01(-0.15%)
Oct 24, 2013 4.290 4.588 4.236 4.581 2,119,093 +0.29(+6.79%)
Oct 23, 2013 4.086 4.297 4.076 4.290 1,382,145 +0.18(+4.28%)
Oct 22, 2013 4.208 4.215 4.046 4.114 1,019,738 -0.05(-1.14%)
Oct 21, 2013 4.053 4.202 4.015 4.161 982,117 +0.09(+2.33%)
Oct 18, 2013 4.175 4.175 4.005 4.066 1,170,076 -0.07(-1.80%)
Oct 17, 2013 4.208 4.215 4.093 4.141 741,003 -0.09(-2.08%)
Oct 16, 2013 4.222 4.239 4.107 4.229 1,079,130 +0.04(+0.97%)
Oct 15, 2013 4.005 4.215 4.005 4.188 1,480,033 +0.18(+4.39%)
Oct 14, 2013 4.046 4.059 3.958 4.012 532,044 -0.05(-1.33%)
Oct 11, 2013 3.883 4.103 3.876 4.066 1,461,900 +0.16(+4.17%)
Oct 10, 2013 3.815 3.924 3.761 3.903 752,076 +0.16(+4.35%)
Oct 09, 2013 3.700 3.761 3.626 3.741 1,003,406 +0.05(+1.28%)
Oct 08, 2013 3.903 3.992 3.660 3.693 1,311,181 -0.22(-5.71%)
Oct 07, 2013 3.931 4.025 3.883 3.917 775,102 -0.09(-2.36%)
Oct 04, 2013 4.039 4.100 4.025 4.012 739,885 -0.05(-1.33%)
Oct 03, 2013 4.032 4.147 4.032 4.066 1,416,354 +0.04(+1.01%)
Oct 02, 2013 4.046 4.059 3.931 4.025 752,274 -0.03(-0.83%)
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.