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 (%)
Jun 30, 2016 4.803 4.897 4.724 4.839 844,724 +0.04(+0.75%)
Jun 29, 2016 4.565 4.875 4.515 4.803 1,073,941 +0.30(+6.72%)
Jun 28, 2016 4.472 4.580 4.428 4.500 581,272 +0.09(+1.96%)
Jun 27, 2016 4.594 4.652 4.277 4.414 2,005,075 -0.26(-5.55%)
Jun 24, 2016 4.572 4.724 4.572 4.673 830,677 -0.13(-2.70%)
Jun 23, 2016 4.767 4.853 4.717 4.803 487,255 +0.12(+2.62%)
Jun 22, 2016 4.717 4.724 4.637 4.681 539,339 -0.01(-0.31%)
Jun 21, 2016 4.882 4.882 4.652 4.695 668,491 -0.17(-3.41%)
Jun 20, 2016 4.861 4.947 4.853 4.861 332,657 +0.06(+1.35%)
Jun 17, 2016 4.940 4.947 4.753 4.796 936,778 -0.13(-2.63%)
Jun 16, 2016 4.969 4.969 4.767 4.925 679,705 -0.05(-1.01%)
Jun 15, 2016 5.055 5.084 4.976 4.976 199,295 -0.05(-1.00%)
Jun 14, 2016 4.954 5.033 4.938 5.026 402,421 +0.05(+1.01%)
Jun 13, 2016 5.012 5.077 4.940 4.976 484,031 -0.06(-1.27%)
Jun 10, 2016 5.119 5.162 4.989 5.040 309,958 -0.15(-2.90%)
Jun 09, 2016 5.126 5.205 5.090 5.190 276,650 +0.02(+0.42%)
Jun 08, 2016 5.126 5.183 5.090 5.169 167,952 +0.04(+0.70%)
Jun 07, 2016 5.119 5.169 5.091 5.133 262,409 -0.01(-0.14%)
Jun 06, 2016 5.090 5.169 5.061 5.140 204,174 +0.04(+0.70%)
Jun 03, 2016 5.154 5.176 5.058 5.104 349,585 -0.08(-1.52%)
Jun 02, 2016 5.154 5.248 5.097 5.183 303,206 +0.03(+0.56%)
Jun 01, 2016 5.176 5.176 5.090 5.154 1,286,679 -0.02(-0.42%)
May 31, 2016 5.097 5.190 5.025 5.176 650,392 -0.02(-0.41%)
May 27, 2016 5.126 5.197 5.197 5.197 268,246 +0.09(+1.68%)
May 26, 2016 5.061 5.140 5.061 5.111 174,247 +0.04(+0.85%)
May 25, 2016 5.047 5.133 5.025 5.068 235,209 -0.01(-0.14%)
May 24, 2016 4.925 5.104 4.918 5.075 285,129 +0.16(+3.36%)
May 23, 2016 4.946 4.975 4.853 4.911 433,102 -0.06(-1.30%)
May 20, 2016 4.946 5.032 4.932 4.975 243,591 +0.05(+1.02%)
May 19, 2016 4.911 4.982 4.868 4.925 312,749 -0.04(-0.87%)
May 18, 2016 4.989 5.032 4.918 4.968 372,439 -0.06(-1.14%)
May 17, 2016 5.111 5.169 4.975 5.025 467,590 -0.10(-1.96%)
May 16, 2016 5.111 5.154 5.018 5.126 656,539 +0.01(+0.14%)
May 13, 2016 5.176 5.233 5.032 5.119 392,990 -0.09(-1.79%)
May 12, 2016 5.312 5.369 5.154 5.212 274,072 -0.08(-1.49%)
May 11, 2016 5.534 5.534 5.240 5.291 494,709 -0.24(-4.28%)
May 10, 2016 5.714 5.764 5.498 5.527 423,732 -0.16(-2.90%)
May 09, 2016 5.606 5.800 5.455 5.692 371,261 +0.06(+1.15%)
May 06, 2016 5.119 5.764 5.111 5.627 1,279,385 -0.09(-1.51%)
May 05, 2016 5.757 5.871 5.699 5.714 306,773 -0.02(-0.37%)
May 04, 2016 5.757 5.871 5.663 5.735 533,041 -0.02(-0.37%)
May 03, 2016 5.857 5.929 5.742 5.757 288,124 -0.17(-2.90%)
May 02, 2016 5.706 5.957 5.620 5.929 1,179,746 +0.23(+4.03%)
Apr 29, 2016 5.219 5.735 5.187 5.699 1,499,567 +0.47(+8.90%)
Apr 28, 2016 5.326 5.369 5.233 5.233 328,396 -0.12(-2.28%)
Apr 27, 2016 5.398 5.484 5.298 5.355 236,891 -0.04(-0.66%)
Apr 26, 2016 5.205 5.405 5.183 5.391 239,898 +0.15(+2.87%)
Apr 25, 2016 5.276 5.348 5.169 5.240 326,428 -0.11(-2.01%)
Apr 22, 2016 5.119 5.362 5.119 5.348 473,363 +0.22(+4.19%)
Apr 21, 2016 5.104 5.154 5.075 5.133 143,925 +0.03(+0.56%)
Apr 20, 2016 5.147 5.212 5.075 5.104 252,969 -0.06(-1.25%)
Apr 19, 2016 5.104 5.219 5.104 5.169 288,173 +0.06(+1.26%)
Apr 18, 2016 5.119 5.119 5.054 5.104 320,135 -0.05(-0.97%)
Apr 15, 2016 5.183 5.212 5.133 5.154 242,160 -0.04(-0.83%)
Apr 14, 2016 5.248 5.283 5.169 5.197 192,929 -0.04(-0.68%)
Apr 13, 2016 5.097 5.233 5.090 5.233 349,514 +0.15(+2.96%)
Apr 12, 2016 5.090 5.162 5.054 5.083 278,396 -0.01(-0.28%)
Apr 11, 2016 5.126 5.212 5.072 5.097 239,246 -0.01(-0.28%)
Apr 08, 2016 5.040 5.205 5.011 5.111 334,954 +0.02(+0.42%)
Apr 07, 2016 5.140 5.255 5.065 5.090 251,548 -0.10(-1.93%)
Apr 06, 2016 5.068 5.205 5.068 5.190 287,054 +0.11(+2.12%)
Apr 05, 2016 5.154 5.205 5.075 5.083 497,039 -0.11(-2.07%)
Apr 04, 2016 5.398 5.463 5.183 5.190 615,144 -0.22(-4.11%)
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.