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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2015 4.756 4.848 4.710 4.763 401,801 -0.01(-0.15%)
May 28, 2015 4.770 4.834 4.749 4.770 147,289 -0.03(-0.59%)
May 27, 2015 4.770 4.813 4.756 4.799 205,555 +0.03(+0.59%)
May 26, 2015 4.763 4.819 4.742 4.770 368,526 -0.01(-0.29%)
May 22, 2015 4.714 4.784 4.784 4.784 425,698 +0.08(+1.65%)
May 21, 2015 4.735 4.767 4.679 4.707 110,758 -0.01(-0.30%)
May 20, 2015 4.777 4.806 4.714 4.721 159,218 -0.03(-0.59%)
May 19, 2015 4.679 4.770 4.664 4.749 182,816 +0.06(+1.36%)
May 18, 2015 4.629 4.784 4.566 4.686 321,515 +0.03(+0.61%)
May 15, 2015 4.622 4.707 4.552 4.657 347,566 +0.04(+0.76%)
May 14, 2015 4.559 4.643 4.544 4.622 266,047 +0.07(+1.55%)
May 13, 2015 4.509 4.573 4.474 4.552 151,609 +0.04(+0.94%)
May 12, 2015 4.467 4.530 4.340 4.509 200,523 +0.03(+0.63%)
May 11, 2015 4.566 4.580 4.474 4.481 176,791 -0.10(-2.16%)
May 08, 2015 4.608 4.686 4.495 4.580 428,120 +0.06(+1.41%)
May 07, 2015 4.502 4.552 4.495 4.516 164,911 -0.01(-0.16%)
May 06, 2015 4.544 4.566 4.439 4.523 242,309 -0.01(-0.31%)
May 05, 2015 4.622 4.671 4.502 4.537 225,584 -0.11(-2.28%)
May 04, 2015 4.608 4.686 4.608 4.643 148,560 +0.04(+0.92%)
May 01, 2015 4.636 4.671 4.516 4.601 172,090 -0.01(-0.31%)
Apr 30, 2015 4.735 4.799 4.587 4.615 447,585 -0.16(-3.40%)
Apr 29, 2015 4.784 4.813 4.770 4.777 195,747 -0.04(-0.88%)
Apr 28, 2015 4.749 4.862 4.714 4.820 194,785 +0.06(+1.19%)
Apr 27, 2015 4.784 4.862 4.728 4.763 243,149 -0.04(-0.74%)
Apr 24, 2015 4.777 4.806 4.728 4.799 234,352 +0.01(+0.15%)
Apr 23, 2015 4.735 4.813 4.688 4.791 192,736 +0.04(+0.89%)
Apr 22, 2015 4.721 4.784 4.671 4.749 150,101 +0.01(+0.15%)
Apr 21, 2015 4.714 4.756 4.700 4.742 139,805 +0.02(+0.45%)
Apr 20, 2015 4.686 4.756 4.631 4.721 136,774 +0.08(+1.67%)
Apr 17, 2015 4.629 4.693 4.583 4.643 305,608 -0.03(-0.60%)
Apr 16, 2015 4.664 4.763 4.587 4.671 364,472 -0.03(-0.60%)
Apr 15, 2015 4.587 4.707 4.552 4.700 206,445 +0.13(+2.78%)
Apr 14, 2015 4.474 4.580 4.453 4.573 241,060 +0.11(+2.37%)
Apr 13, 2015 4.516 4.537 4.460 4.467 321,286 -0.03(-0.63%)
Apr 10, 2015 4.495 4.534 4.439 4.495 718,170 +0.03(+0.63%)
Apr 09, 2015 4.425 4.481 4.417 4.467 626,529 +0.03(+0.64%)
Apr 08, 2015 4.559 4.587 4.382 4.439 300,107 -0.11(-2.33%)
Apr 07, 2015 4.530 4.594 4.502 4.544 325,591 -0.01(-0.16%)
Apr 06, 2015 4.509 4.573 4.495 4.552 327,028 +0.04(+0.78%)
Apr 02, 2015 4.509 4.516 4.516 4.516 300,284 +0.01(+0.16%)
Apr 01, 2015 4.446 4.530 4.405 4.509 349,809 +0.04(+0.95%)
Mar 31, 2015 4.523 4.544 4.403 4.467 243,686 -0.08(-1.86%)
Mar 30, 2015 4.559 4.608 4.509 4.552 160,287 +0.01(+0.31%)
Mar 27, 2015 4.552 4.608 4.499 4.537 234,222 -0.01(-0.31%)
Mar 26, 2015 4.636 4.643 4.516 4.552 221,378 -0.11(-2.42%)
Mar 25, 2015 4.841 4.869 4.643 4.664 314,102 -0.16(-3.22%)
Mar 24, 2015 4.820 4.940 4.801 4.820 261,694 -0.02(-0.44%)
Mar 23, 2015 4.834 4.862 4.760 4.841 208,502 +0.00(+0.00%)
Mar 20, 2015 4.749 4.876 4.714 4.841 537,189 +0.12(+2.54%)
Mar 19, 2015 4.735 4.763 4.700 4.721 110,671 -0.04(-0.74%)
Mar 18, 2015 4.728 4.862 4.693 4.756 373,126 +0.02(+0.45%)
Mar 17, 2015 4.721 4.791 4.700 4.735 462,469 -0.03(-0.59%)
Mar 16, 2015 4.777 4.813 4.714 4.763 374,074 +0.01(+0.30%)
Mar 13, 2015 4.686 4.763 4.671 4.749 227,717 +0.06(+1.20%)
Mar 12, 2015 4.629 4.799 4.629 4.693 365,634 +0.13(+2.78%)
Mar 11, 2015 4.537 4.601 4.481 4.566 364,309 +0.03(+0.62%)
Mar 10, 2015 4.714 4.777 4.523 4.537 471,495 -0.25(-5.23%)
Mar 09, 2015 4.781 4.886 4.760 4.788 295,353 +0.01(+0.15%)
Mar 06, 2015 4.647 4.781 4.605 4.781 717,104 +0.11(+2.41%)
Mar 05, 2015 4.647 4.689 4.570 4.668 394,638 +0.04(+0.91%)
Mar 04, 2015 4.704 4.760 4.514 4.626 409,122 -0.13(-2.66%)
Mar 03, 2015 4.781 4.851 4.668 4.753 484,118 -0.11(-2.31%)
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.