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 (%)
May 30, 2014 3.612 3.737 3.577 3.723 1,274,704 +0.14(+3.88%)
May 29, 2014 3.674 3.674 3.532 3.584 913,015 -0.06(-1.71%)
May 28, 2014 3.633 3.695 3.535 3.646 1,043,621 +0.02(+0.57%)
May 27, 2014 3.695 3.737 3.598 3.626 769,554 -0.01(-0.38%)
May 23, 2014 3.633 3.640 3.640 3.640 588,709 +0.01(+0.32%)
May 22, 2014 3.640 3.688 3.623 3.628 232,399 +0.01(+0.25%)
May 21, 2014 3.626 3.702 3.574 3.619 375,001 +0.03(+0.77%)
May 20, 2014 3.688 3.688 3.515 3.591 632,515 -0.09(-2.45%)
May 19, 2014 3.688 3.765 3.619 3.681 460,037 +0.00(+0.00%)
May 16, 2014 3.619 3.695 3.570 3.681 557,106 +0.08(+2.12%)
May 15, 2014 3.549 3.619 3.480 3.605 790,248 +0.02(+0.58%)
May 14, 2014 3.702 3.702 3.549 3.584 895,637 -0.11(-3.01%)
May 13, 2014 3.980 3.983 3.674 3.695 919,099 -0.31(-7.80%)
May 12, 2014 3.646 4.029 3.646 4.008 1,305,028 +0.36(+9.90%)
May 09, 2014 3.369 3.695 2.966 3.646 916,587 +0.13(+3.75%)
May 08, 2014 3.660 3.709 3.438 3.515 1,456,530 -0.17(-4.53%)
May 07, 2014 3.674 3.695 3.584 3.681 560,283 +0.01(+0.38%)
May 06, 2014 3.758 3.772 3.646 3.667 666,029 -0.11(-2.94%)
May 05, 2014 3.758 3.806 3.691 3.778 393,257 +0.01(+0.37%)
May 02, 2014 3.778 3.806 3.733 3.765 475,976 +0.01(+0.18%)
May 01, 2014 3.695 3.813 3.640 3.758 632,582 +0.07(+1.88%)
Apr 30, 2014 3.633 3.716 3.591 3.688 942,430 +0.05(+1.34%)
Apr 29, 2014 3.681 3.737 3.619 3.640 1,436,224 -0.02(-0.57%)
Apr 28, 2014 3.737 3.758 3.612 3.660 856,505 -0.04(-1.13%)
Apr 25, 2014 3.806 3.806 3.676 3.702 729,359 -0.10(-2.74%)
Apr 24, 2014 3.876 3.876 3.747 3.806 337,231 -0.03(-0.72%)
Apr 23, 2014 3.876 3.903 3.806 3.834 763,557 -0.06(-1.43%)
Apr 22, 2014 3.924 3.931 3.716 3.890 1,534,708 -0.04(-1.06%)
Apr 21, 2014 3.910 3.952 3.824 3.931 576,562 +0.00(+0.00%)
Apr 17, 2014 3.959 3.931 3.931 3.931 435,953 -0.03(-0.70%)
Apr 16, 2014 3.945 4.015 3.820 3.959 693,069 +0.03(+0.71%)
Apr 15, 2014 4.084 4.105 3.806 3.931 1,947,707 -0.15(-3.74%)
Apr 14, 2014 4.154 4.167 3.952 4.084 942,430 -0.03(-0.84%)
Apr 11, 2014 4.133 4.223 4.098 4.119 777,108 -0.03(-0.84%)
Apr 10, 2014 4.244 4.309 4.147 4.154 1,073,941 -0.10(-2.29%)
Apr 09, 2014 4.209 4.313 4.199 4.251 874,658 +0.07(+1.66%)
Apr 08, 2014 4.133 4.244 4.077 4.181 858,332 +0.04(+1.01%)
Apr 07, 2014 4.285 4.306 4.084 4.140 1,185,909 -0.17(-4.03%)
Apr 04, 2014 4.417 4.494 4.279 4.313 1,128,226 -0.06(-1.27%)
Apr 03, 2014 4.515 4.556 4.265 4.369 1,333,657 -0.21(-4.55%)
Apr 02, 2014 4.619 4.640 4.549 4.577 367,283 -0.04(-0.90%)
Apr 01, 2014 4.647 4.702 4.577 4.619 598,416 -0.03(-0.75%)
Mar 31, 2014 4.494 4.681 4.494 4.654 2,137,772 +0.21(+4.69%)
Mar 28, 2014 4.299 4.466 4.279 4.445 1,044,754 +0.17(+4.07%)
Mar 27, 2014 4.209 4.431 4.192 4.272 1,779,471 +0.06(+1.49%)
Mar 26, 2014 4.362 4.404 4.154 4.209 2,270,126 -0.15(-3.50%)
Mar 25, 2014 4.459 4.522 4.306 4.362 783,446 -0.06(-1.26%)
Mar 24, 2014 4.647 4.702 4.362 4.417 1,358,898 -0.19(-4.07%)
Mar 21, 2014 4.605 4.883 4.570 4.605 2,047,218 +0.11(+2.47%)
Mar 20, 2014 4.654 4.668 4.487 4.494 844,711 -0.15(-3.29%)
Mar 19, 2014 4.765 4.827 4.619 4.647 640,720 -0.10(-2.19%)
Mar 18, 2014 4.918 4.918 4.709 4.751 1,456,968 -0.15(-2.98%)
Mar 17, 2014 5.084 5.084 4.834 4.897 1,274,178 -0.17(-3.42%)
Mar 14, 2014 4.931 5.112 4.931 5.070 919,608 +0.14(+2.82%)
Mar 13, 2014 4.938 5.008 4.897 4.931 1,164,297 +0.01(+0.14%)
Mar 12, 2014 4.904 5.015 4.786 4.925 1,168,897 -0.00(-0.07%)
Mar 11, 2014 4.976 5.039 4.900 4.928 1,065,375 -0.06(-1.11%)
Mar 10, 2014 4.935 5.011 4.893 4.983 977,248 +0.06(+1.12%)
Mar 07, 2014 4.921 5.001 4.824 4.928 2,003,181 +0.01(+0.28%)
Mar 06, 2014 4.762 4.970 4.713 4.914 2,818,281 +0.17(+3.50%)
Mar 05, 2014 4.596 4.755 4.575 4.748 1,712,619 +0.14(+3.00%)
Mar 04, 2014 4.596 4.713 4.506 4.610 1,601,486 +0.10(+2.15%)
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.