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

Entravision Communications Corp (NY: EVC )

2.160 -0.010 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Oct 31, 2014 3.706 3.713 3.517 3.615 805,403 +0.02(+0.58%)
Oct 30, 2014 3.552 3.643 3.510 3.594 731,331 +0.01(+0.39%)
Oct 29, 2014 3.566 3.636 3.517 3.580 1,006,249 -0.01(-0.20%)
Oct 28, 2014 3.391 3.657 3.349 3.587 1,205,127 +0.21(+6.22%)
Oct 27, 2014 3.328 3.384 3.363 3.377 833,652 +0.01(+0.42%)
Oct 24, 2014 3.398 3.398 3.321 3.363 383,285 -0.04(-1.03%)
Oct 23, 2014 3.335 3.454 3.286 3.398 873,227 +0.09(+2.75%)
Oct 22, 2014 3.349 3.384 3.251 3.307 595,634 -0.04(-1.26%)
Oct 21, 2014 3.307 3.363 3.265 3.349 643,023 +0.04(+1.27%)
Oct 20, 2014 3.181 3.335 3.181 3.307 634,871 +0.09(+2.83%)
Oct 17, 2014 3.251 3.328 3.167 3.216 863,878 +0.04(+1.10%)
Oct 16, 2014 3.069 3.254 3.048 3.181 794,131 +0.04(+1.34%)
Oct 15, 2014 2.978 3.181 2.942 3.139 889,458 +0.11(+3.46%)
Oct 14, 2014 2.914 3.055 2.851 3.034 726,128 +0.17(+5.87%)
Oct 13, 2014 2.914 2.942 2.879 2.865 463,728 -0.06(-2.15%)
Oct 10, 2014 3.013 3.083 2.921 2.928 619,541 -0.13(-4.13%)
Oct 09, 2014 3.160 3.195 3.055 3.055 788,820 -0.12(-3.75%)
Oct 08, 2014 3.090 3.188 3.041 3.174 712,045 +0.11(+3.66%)
Oct 07, 2014 3.055 3.109 2.949 3.062 986,357 -0.02(-0.68%)
Oct 06, 2014 3.069 3.249 3.051 3.083 1,154,987 +0.14(+4.76%)
Oct 03, 2014 2.816 2.949 2.806 2.942 814,093 +0.15(+5.53%)
Oct 02, 2014 2.746 2.802 2.718 2.788 646,029 +0.04(+1.27%)
Oct 01, 2014 2.774 2.788 2.718 2.753 1,018,239 -0.02(-0.76%)
Sep 30, 2014 2.753 2.865 2.725 2.774 926,418 +0.00(+0.00%)
Sep 29, 2014 2.760 2.806 2.704 2.774 1,014,725 +0.01(+0.25%)
Sep 26, 2014 2.788 2.788 2.718 2.767 1,399,221 -0.02(-0.75%)
Sep 25, 2014 2.788 2.809 2.690 2.788 740,892 -0.01(-0.50%)
Sep 24, 2014 2.886 2.900 2.718 2.802 855,541 -0.08(-2.91%)
Sep 23, 2014 2.942 2.985 2.865 2.886 590,870 -0.07(-2.37%)
Sep 22, 2014 2.978 3.016 2.956 2.956 318,990 -0.05(-1.63%)
Sep 19, 2014 3.062 3.125 2.978 3.006 912,680 -0.08(-2.50%)
Sep 18, 2014 3.062 3.118 3.041 3.083 938,288 +0.02(+0.69%)
Sep 17, 2014 3.069 3.097 3.020 3.062 619,780 -0.02(-0.68%)
Sep 16, 2014 3.055 3.090 3.034 3.083 842,336 +0.04(+1.15%)
Sep 15, 2014 3.167 3.167 3.009 3.048 787,111 -0.12(-3.76%)
Sep 12, 2014 3.209 3.223 3.111 3.167 547,199 -0.04(-1.31%)
Sep 11, 2014 3.216 3.258 3.160 3.209 552,279 -0.05(-1.40%)
Sep 10, 2014 3.150 3.282 3.143 3.254 1,017,369 +0.18(+5.90%)
Sep 09, 2014 3.178 3.219 3.066 3.073 393,619 -0.13(-3.92%)
Sep 08, 2014 3.108 3.219 3.108 3.199 351,568 +0.06(+2.00%)
Sep 05, 2014 3.094 3.150 3.080 3.136 370,377 +0.02(+0.67%)
Sep 04, 2014 3.219 3.219 3.094 3.115 503,831 -0.09(-2.83%)
Sep 03, 2014 3.178 3.247 3.178 3.205 528,511 +0.03(+1.10%)
Sep 02, 2014 3.192 3.199 3.129 3.171 580,108 -0.02(-0.66%)
Aug 29, 2014 3.268 3.192 3.192 3.192 829,171 -0.08(-2.55%)
Aug 28, 2014 3.240 3.296 3.219 3.275 852,214 +0.01(+0.21%)
Aug 27, 2014 3.164 3.289 3.164 3.268 1,666,782 +0.10(+3.08%)
Aug 26, 2014 3.205 3.233 3.136 3.171 1,197,950 -0.04(-1.30%)
Aug 25, 2014 3.240 3.247 3.101 3.212 758,726 -0.02(-0.65%)
Aug 22, 2014 3.275 3.296 3.219 3.233 481,288 -0.03(-0.85%)
Aug 21, 2014 3.275 3.310 3.199 3.261 625,720 -0.03(-0.85%)
Aug 20, 2014 3.310 3.317 3.240 3.289 564,730 -0.04(-1.26%)
Aug 19, 2014 3.199 3.345 3.199 3.331 886,803 +0.16(+5.06%)
Aug 18, 2014 2.969 3.178 2.969 3.171 1,287,728 +0.22(+7.57%)
Aug 15, 2014 3.017 3.066 2.948 2.948 1,891,685 -0.02(-0.70%)
Aug 14, 2014 2.996 2.996 2.888 2.969 4,264,472 +0.02(+0.71%)
Aug 13, 2014 3.003 3.031 2.934 2.948 1,556,427 -0.06(-1.86%)
Aug 12, 2014 3.101 3.178 2.927 3.003 1,431,694 -0.10(-3.36%)
Aug 11, 2014 3.275 3.331 3.094 3.108 1,450,433 -0.17(-5.11%)
Aug 08, 2014 3.310 3.317 3.192 3.275 733,908 -0.05(-1.47%)
Aug 07, 2014 3.463 3.463 3.268 3.324 2,385,501 -0.65(-16.32%)
Aug 06, 2014 3.812 4.003 3.777 3.972 444,912 +0.13(+3.26%)
Aug 05, 2014 3.847 3.895 3.798 3.847 272,447 -0.04(-1.08%)
Aug 04, 2014 3.812 3.909 3.798 3.888 690,452 +0.08(+2.01%)
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.