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

Entravision Communications Corp (NY: EVC )

2.040 -0.040 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 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%)
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%)
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.