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: 7:00 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 (%)
Nov 30, 2015 5.947 6.096 5.890 5.961 604,002 +0.02(+0.36%)
Nov 27, 2015 6.018 6.032 5.854 5.940 189,722 -0.10(-1.65%)
Nov 25, 2015 5.897 6.039 6.039 6.039 589,315 +0.16(+2.78%)
Nov 24, 2015 5.940 5.947 5.776 5.876 254,397 -0.07(-1.19%)
Nov 23, 2015 5.968 5.997 5.854 5.947 417,206 -0.01(-0.24%)
Nov 20, 2015 6.053 6.096 5.897 5.961 384,921 -0.04(-0.59%)
Nov 19, 2015 6.075 6.075 5.904 5.997 263,100 -0.06(-1.06%)
Nov 18, 2015 5.997 6.075 5.876 6.060 543,442 +0.11(+1.91%)
Nov 17, 2015 6.025 6.053 5.911 5.947 369,343 -0.06(-0.95%)
Nov 16, 2015 5.968 6.068 5.908 6.004 372,526 +0.05(+0.84%)
Nov 13, 2015 5.847 6.004 5.684 5.954 427,186 +0.04(+0.60%)
Nov 12, 2015 6.075 6.124 5.847 5.918 405,480 -0.19(-3.14%)
Nov 11, 2015 6.103 6.235 6.039 6.110 334,241 +0.01(+0.12%)
Nov 10, 2015 6.018 6.195 6.004 6.103 530,942 +0.05(+0.82%)
Nov 09, 2015 6.536 6.558 5.989 6.053 1,011,607 -0.53(-7.99%)
Nov 06, 2015 6.394 6.785 6.288 6.579 1,659,150 +0.29(+4.63%)
Nov 05, 2015 6.394 6.423 6.153 6.288 338,079 -0.12(-1.88%)
Nov 04, 2015 6.316 6.494 6.245 6.409 819,910 +0.10(+1.58%)
Nov 03, 2015 6.245 6.437 6.160 6.309 386,953 +0.04(+0.57%)
Nov 02, 2015 6.195 6.323 6.117 6.274 493,123 +0.05(+0.80%)
Oct 30, 2015 6.110 6.302 5.961 6.224 464,618 +0.09(+1.51%)
Oct 29, 2015 6.195 6.258 6.103 6.131 254,321 -0.09(-1.37%)
Oct 28, 2015 6.025 6.274 5.911 6.217 455,837 +0.23(+3.80%)
Oct 27, 2015 6.160 6.160 5.890 5.989 399,233 -0.21(-3.44%)
Oct 26, 2015 6.117 6.316 6.096 6.203 579,459 +0.09(+1.51%)
Oct 23, 2015 6.103 6.231 6.004 6.110 304,794 +0.09(+1.42%)
Oct 22, 2015 5.968 6.039 5.869 6.025 293,746 +0.10(+1.68%)
Oct 21, 2015 5.925 6.110 5.876 5.925 932,722 +0.00(+0.00%)
Oct 20, 2015 5.968 5.989 5.862 5.925 225,692 -0.03(-0.48%)
Oct 19, 2015 5.911 6.030 5.812 5.954 372,530 +0.01(+0.12%)
Oct 16, 2015 5.762 5.968 5.570 5.947 770,522 +0.22(+3.85%)
Oct 15, 2015 5.570 5.762 5.506 5.727 460,028 +0.19(+3.47%)
Oct 14, 2015 5.734 5.755 5.506 5.535 304,003 -0.21(-3.59%)
Oct 13, 2015 5.535 5.826 5.468 5.741 1,485,738 +0.20(+3.59%)
Oct 12, 2015 5.052 5.741 5.009 5.542 2,084,259 +0.77(+16.24%)
Oct 09, 2015 4.895 4.895 4.711 4.767 348,655 -0.10(-2.04%)
Oct 08, 2015 4.945 4.959 4.803 4.867 325,960 -0.07(-1.44%)
Oct 07, 2015 4.881 4.952 4.817 4.938 311,309 +0.09(+1.91%)
Oct 06, 2015 5.009 5.009 4.799 4.846 295,480 -0.16(-3.26%)
Oct 05, 2015 4.853 5.044 4.838 5.009 550,559 +0.21(+4.29%)
Oct 02, 2015 4.718 4.810 4.568 4.803 381,274 +0.05(+1.05%)
Oct 01, 2015 4.746 4.796 4.632 4.753 404,379 +0.04(+0.75%)
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%)
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.