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

Entravision Communications Corp (NY: EVC )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2014 4.632 4.561 4.561 4.561 620,408 -0.04(-0.77%)
Dec 30, 2014 4.695 4.716 4.568 4.596 496,025 -0.08(-1.80%)
Dec 29, 2014 4.751 4.857 4.660 4.681 605,989 -0.08(-1.77%)
Dec 26, 2014 4.674 4.793 4.618 4.765 565,925 +0.13(+2.73%)
Dec 24, 2014 4.582 4.639 4.639 4.639 225,602 +0.06(+1.38%)
Dec 23, 2014 4.582 4.695 4.540 4.575 641,885 -0.01(-0.15%)
Dec 22, 2014 4.561 4.596 4.554 4.582 880,138 +0.04(+0.93%)
Dec 19, 2014 4.808 4.815 4.505 4.540 2,466,590 -0.48(-9.54%)
Dec 18, 2014 5.082 5.124 4.962 5.019 796,004 +0.01(+0.14%)
Dec 17, 2014 5.040 5.124 4.955 5.012 783,390 +0.00(+0.00%)
Dec 16, 2014 4.723 5.188 4.512 5.012 1,920,227 -0.01(-0.14%)
Dec 15, 2014 5.040 5.124 4.991 5.019 1,563,600 -0.01(-0.14%)
Dec 12, 2014 5.082 5.152 5.005 5.026 2,677,450 -0.12(-2.33%)
Dec 11, 2014 5.033 5.434 4.984 5.145 3,247,862 +0.18(+3.61%)
Dec 10, 2014 4.917 5.050 4.896 4.966 2,106,788 +0.00(+0.00%)
Dec 09, 2014 4.685 4.980 4.629 4.966 1,846,241 +0.20(+4.12%)
Dec 08, 2014 4.812 4.980 4.770 4.770 1,498,743 -0.06(-1.16%)
Dec 05, 2014 4.784 4.875 4.777 4.826 918,405 +0.03(+0.58%)
Dec 04, 2014 4.777 4.868 4.685 4.798 708,197 +0.00(+0.00%)
Dec 03, 2014 4.720 4.861 4.692 4.798 924,915 +0.10(+2.09%)
Dec 02, 2014 4.531 4.713 4.503 4.699 695,542 +0.18(+4.04%)
Dec 01, 2014 4.496 4.552 4.433 4.517 648,575 -0.01(-0.31%)
Nov 28, 2014 4.454 4.559 4.440 4.531 378,174 +0.10(+2.22%)
Nov 26, 2014 4.468 4.433 4.433 4.433 646,558 -0.04(-0.94%)
Nov 25, 2014 4.251 4.510 4.251 4.475 1,371,969 +0.22(+5.28%)
Nov 24, 2014 4.019 4.363 4.012 4.251 1,161,082 +0.24(+5.94%)
Nov 21, 2014 3.949 4.068 3.907 4.012 721,577 +0.11(+2.88%)
Nov 20, 2014 3.823 3.935 3.823 3.900 215,686 +0.06(+1.65%)
Nov 19, 2014 3.865 3.900 3.788 3.837 540,656 -0.06(-1.44%)
Nov 18, 2014 3.858 3.949 3.830 3.893 590,943 +0.04(+0.91%)
Nov 17, 2014 3.823 3.886 3.816 3.858 453,172 +0.03(+0.73%)
Nov 14, 2014 3.675 3.865 3.654 3.830 866,617 +0.15(+4.20%)
Nov 13, 2014 3.689 3.724 3.626 3.675 394,268 +0.00(+0.00%)
Nov 12, 2014 3.619 3.682 3.574 3.675 697,384 +0.04(+0.96%)
Nov 11, 2014 3.605 3.661 3.542 3.640 636,964 +0.04(+0.97%)
Nov 10, 2014 3.633 3.703 3.521 3.605 647,942 -0.04(-0.96%)
Nov 07, 2014 3.598 3.661 3.465 3.640 1,292,441 +0.04(+0.97%)
Nov 06, 2014 3.570 3.605 3.507 3.605 405,739 +0.04(+1.18%)
Nov 05, 2014 3.486 3.577 3.416 3.563 878,609 +0.12(+3.46%)
Nov 04, 2014 3.570 3.619 3.416 3.444 921,213 -0.16(-4.47%)
Nov 03, 2014 3.605 3.689 3.542 3.605 754,138 -0.01(-0.39%)
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%)
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.