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 (%)
Feb 29, 2016 5.456 5.605 5.399 5.506 615,418 +0.06(+1.18%)
Feb 26, 2016 5.370 5.850 5.163 5.441 803,594 -0.09(-1.68%)
Feb 25, 2016 5.506 5.563 5.391 5.534 315,122 +0.03(+0.52%)
Feb 24, 2016 5.306 5.527 5.247 5.506 680,304 +0.11(+2.12%)
Feb 23, 2016 5.448 5.527 5.377 5.391 239,606 -0.08(-1.43%)
Feb 22, 2016 5.541 5.577 5.420 5.470 501,515 +0.02(+0.39%)
Feb 19, 2016 5.270 5.520 5.235 5.448 872,720 +0.17(+3.24%)
Feb 18, 2016 5.213 5.299 5.024 5.277 674,751 +0.06(+1.09%)
Feb 17, 2016 5.163 5.254 4.978 5.220 673,552 +0.09(+1.81%)
Feb 16, 2016 5.085 5.206 5.048 5.128 574,036 +0.10(+1.99%)
Feb 12, 2016 4.864 5.028 5.028 5.028 575,335 +0.22(+4.60%)
Feb 11, 2016 4.693 4.842 4.635 4.807 1,008,782 +0.00(+0.00%)
Feb 10, 2016 4.828 5.050 4.707 4.807 728,217 +0.03(+0.60%)
Feb 09, 2016 4.564 4.857 4.514 4.778 733,813 +0.12(+2.60%)
Feb 08, 2016 4.678 4.714 4.586 4.657 780,204 -0.10(-2.10%)
Feb 05, 2016 5.013 5.049 4.728 4.757 990,740 -0.29(-5.66%)
Feb 04, 2016 5.106 5.206 4.992 5.042 280,656 -0.08(-1.53%)
Feb 03, 2016 5.163 5.220 5.042 5.120 354,858 +0.03(+0.56%)
Feb 02, 2016 5.170 5.216 5.063 5.092 341,014 -0.16(-2.99%)
Feb 01, 2016 5.284 5.292 5.149 5.249 393,507 -0.07(-1.34%)
Jan 29, 2016 5.120 5.327 5.078 5.320 483,247 +0.20(+3.90%)
Jan 28, 2016 5.292 5.299 5.095 5.120 278,937 -0.11(-2.05%)
Jan 27, 2016 5.377 5.448 5.220 5.227 391,752 -0.18(-3.30%)
Jan 26, 2016 5.384 5.434 5.235 5.406 372,532 +0.05(+0.93%)
Jan 25, 2016 5.441 5.498 5.334 5.356 382,903 -0.12(-2.21%)
Jan 22, 2016 5.420 5.520 5.363 5.477 512,914 +0.14(+2.67%)
Jan 21, 2016 5.213 5.384 5.063 5.334 746,047 +0.13(+2.47%)
Jan 20, 2016 4.935 5.299 4.878 5.206 788,828 +0.18(+3.55%)
Jan 19, 2016 5.185 5.249 4.914 5.028 574,331 -0.08(-1.54%)
Jan 15, 2016 5.070 5.106 5.106 5.106 465,400 -0.13(-2.45%)
Jan 14, 2016 5.106 5.341 5.013 5.235 598,705 +0.18(+3.53%)
Jan 13, 2016 5.170 5.320 5.035 5.056 533,695 -0.11(-2.21%)
Jan 12, 2016 5.263 5.356 5.099 5.170 880,401 -0.06(-1.09%)
Jan 11, 2016 4.992 5.277 4.992 5.227 760,813 +0.26(+5.17%)
Jan 08, 2016 4.942 5.092 4.899 4.971 707,360 +0.04(+0.72%)
Jan 07, 2016 4.942 5.049 4.899 4.935 1,027,309 -0.12(-2.40%)
Jan 06, 2016 5.006 5.149 5.006 5.056 462,404 -0.05(-0.98%)
Jan 05, 2016 5.192 5.206 5.006 5.106 412,707 -0.05(-0.97%)
Jan 04, 2016 5.363 5.399 5.135 5.156 1,078,015 -0.34(-6.23%)
Dec 31, 2015 5.470 5.498 5.498 5.498 610,672 +0.03(+0.52%)
Dec 30, 2015 5.370 5.598 5.341 5.470 577,836 +0.09(+1.59%)
Dec 29, 2015 5.399 5.477 5.341 5.384 616,742 +0.02(+0.40%)
Dec 28, 2015 5.491 5.491 5.341 5.363 639,971 -0.14(-2.46%)
Dec 24, 2015 5.470 5.498 5.498 5.498 111,477 +0.04(+0.78%)
Dec 23, 2015 5.448 5.456 5.377 5.456 191,666 +0.06(+1.06%)
Dec 22, 2015 5.427 5.470 5.356 5.399 431,873 -0.02(-0.39%)
Dec 21, 2015 5.470 5.491 5.377 5.420 492,818 -0.01(-0.13%)
Dec 18, 2015 5.513 5.620 5.427 5.427 1,170,733 -0.12(-2.19%)
Dec 17, 2015 5.598 5.648 5.456 5.548 433,288 -0.01(-0.26%)
Dec 16, 2015 5.577 5.670 5.513 5.563 334,990 +0.01(+0.26%)
Dec 15, 2015 5.441 5.580 5.416 5.548 372,393 +0.16(+3.05%)
Dec 14, 2015 5.612 5.634 5.349 5.384 393,310 -0.23(-4.07%)
Dec 11, 2015 5.777 5.869 5.563 5.612 519,457 -0.33(-5.62%)
Dec 10, 2015 6.039 6.046 5.798 5.947 435,175 -0.11(-1.76%)
Dec 09, 2015 6.025 6.231 5.904 6.053 1,078,173 -0.01(-0.23%)
Dec 08, 2015 6.082 6.174 6.004 6.068 411,505 -0.09(-1.50%)
Dec 07, 2015 6.139 6.210 6.068 6.160 350,961 +0.03(+0.46%)
Dec 04, 2015 5.933 6.146 5.933 6.131 345,837 +0.19(+3.23%)
Dec 03, 2015 6.025 6.089 5.851 5.940 390,468 -0.04(-0.59%)
Dec 02, 2015 6.004 6.053 5.918 5.975 402,193 -0.01(-0.24%)
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.