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 (%)
Sep 30, 2015 4.611 4.838 4.611 4.718 1,296,553 +0.15(+3.27%)
Sep 29, 2015 4.654 4.696 4.476 4.568 1,502,471 -0.09(-1.83%)
Sep 28, 2015 4.732 4.831 4.625 4.654 577,469 -0.07(-1.50%)
Sep 25, 2015 4.973 4.988 4.675 4.725 345,921 -0.21(-4.18%)
Sep 24, 2015 4.966 4.981 4.831 4.931 328,580 -0.06(-1.28%)
Sep 23, 2015 5.023 5.023 4.917 4.995 285,479 +0.02(+0.43%)
Sep 22, 2015 5.037 5.101 4.952 4.973 269,535 -0.10(-1.96%)
Sep 21, 2015 5.250 5.266 5.020 5.073 293,911 -0.13(-2.59%)
Sep 18, 2015 5.314 5.457 5.172 5.208 692,248 -0.20(-3.68%)
Sep 17, 2015 5.364 5.478 5.329 5.407 320,938 +0.05(+0.93%)
Sep 16, 2015 5.258 5.442 5.208 5.357 429,242 +0.09(+1.75%)
Sep 15, 2015 5.123 5.272 5.080 5.265 370,331 +0.16(+3.20%)
Sep 14, 2015 5.130 5.165 5.059 5.101 357,404 -0.01(-0.28%)
Sep 11, 2015 5.101 5.165 5.045 5.115 405,118 -0.04(-0.76%)
Sep 10, 2015 5.218 5.275 5.133 5.155 425,711 -0.08(-1.49%)
Sep 09, 2015 5.374 5.402 5.211 5.232 323,978 -0.10(-1.86%)
Sep 08, 2015 5.339 5.381 5.240 5.332 704,180 +0.08(+1.48%)
Sep 04, 2015 5.275 5.254 5.254 5.254 484,431 -0.06(-1.20%)
Sep 03, 2015 5.388 5.445 5.254 5.317 404,901 -0.06(-1.05%)
Sep 02, 2015 5.395 5.395 5.275 5.374 511,332 +0.03(+0.53%)
Sep 01, 2015 5.586 5.586 5.247 5.346 2,939,318 -0.35(-6.21%)
Aug 31, 2015 5.395 5.848 5.395 5.700 880,596 +0.34(+6.34%)
Aug 28, 2015 5.303 5.388 5.218 5.360 360,678 +0.06(+1.07%)
Aug 27, 2015 5.282 5.310 5.204 5.303 667,763 +0.04(+0.67%)
Aug 26, 2015 5.346 5.388 5.091 5.268 413,442 +0.05(+0.95%)
Aug 25, 2015 5.417 5.417 5.211 5.218 496,351 +0.01(+0.27%)
Aug 24, 2015 5.048 5.466 4.878 5.204 1,004,034 -0.16(-3.03%)
Aug 21, 2015 5.487 5.671 5.332 5.367 591,176 -0.22(-3.93%)
Aug 20, 2015 5.891 5.891 5.544 5.586 531,154 -0.38(-6.41%)
Aug 19, 2015 5.870 6.025 5.778 5.969 504,051 +0.06(+1.08%)
Aug 18, 2015 6.061 6.061 5.838 5.905 460,960 -0.15(-2.46%)
Aug 17, 2015 6.061 6.146 5.788 6.054 923,682 -0.01(-0.12%)
Aug 14, 2015 5.551 6.089 5.466 6.061 1,546,674 +0.50(+8.91%)
Aug 13, 2015 5.459 5.643 5.395 5.565 460,800 +0.08(+1.42%)
Aug 12, 2015 5.473 5.540 5.310 5.487 493,678 +0.01(+0.13%)
Aug 11, 2015 5.848 5.905 5.445 5.480 601,797 -0.39(-6.63%)
Aug 10, 2015 5.700 5.877 5.622 5.870 823,699 +0.22(+3.88%)
Aug 07, 2015 4.921 5.721 4.878 5.650 1,801,017 +0.72(+14.66%)
Aug 06, 2015 5.289 5.317 4.878 4.928 1,085,127 -0.30(-5.82%)
Aug 05, 2015 5.374 5.374 5.147 5.232 453,213 -0.08(-1.60%)
Aug 04, 2015 5.417 5.516 5.282 5.317 250,521 -0.09(-1.70%)
Aug 03, 2015 5.445 5.530 5.332 5.409 456,169 -0.02(-0.39%)
Jul 31, 2015 5.232 5.459 5.197 5.431 444,906 +0.20(+3.79%)
Jul 30, 2015 5.183 5.271 5.133 5.232 506,098 +0.01(+0.27%)
Jul 29, 2015 5.197 5.240 5.126 5.218 250,986 +0.00(+0.00%)
Jul 28, 2015 5.268 5.296 5.091 5.218 263,922 -0.02(-0.41%)
Jul 27, 2015 5.247 5.346 5.133 5.240 330,561 -0.03(-0.54%)
Jul 24, 2015 5.339 5.459 5.240 5.268 293,459 -0.11(-1.98%)
Jul 23, 2015 5.586 5.615 5.353 5.374 439,787 -0.22(-3.92%)
Jul 22, 2015 5.636 5.686 5.565 5.594 278,960 -0.05(-0.88%)
Jul 21, 2015 5.608 5.756 5.579 5.643 305,683 +0.04(+0.63%)
Jul 20, 2015 5.650 5.763 5.537 5.608 800,938 -0.06(-1.12%)
Jul 17, 2015 5.735 5.799 5.615 5.671 517,438 -0.04(-0.62%)
Jul 16, 2015 5.650 5.834 5.650 5.707 743,049 +0.08(+1.51%)
Jul 15, 2015 5.792 5.834 5.594 5.622 946,862 -0.15(-2.58%)
Jul 14, 2015 5.792 5.834 5.749 5.771 456,995 -0.02(-0.37%)
Jul 13, 2015 5.834 5.983 5.792 5.792 301,594 -0.04(-0.73%)
Jul 10, 2015 5.785 5.884 5.785 5.834 283,184 +0.14(+2.49%)
Jul 09, 2015 5.778 5.827 5.636 5.693 445,346 -0.02(-0.37%)
Jul 08, 2015 5.636 5.728 5.594 5.714 471,963 +0.04(+0.75%)
Jul 07, 2015 5.721 5.728 5.516 5.671 464,344 -0.04(-0.62%)
Jul 06, 2015 5.686 5.792 5.643 5.707 351,616 -0.05(-0.86%)
Jul 02, 2015 5.870 5.756 5.756 5.756 268,344 -0.08(-1.34%)
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.