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 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 5.239 5.465 5.203 5.437 444,388 +0.20(+3.79%)
Jul 30, 2015 5.189 5.278 5.139 5.239 505,509 +0.01(+0.27%)
Jul 29, 2015 5.203 5.246 5.132 5.224 250,694 +0.00(+0.00%)
Jul 28, 2015 5.274 5.302 5.097 5.224 263,615 -0.02(-0.41%)
Jul 27, 2015 5.253 5.352 5.139 5.246 330,177 -0.03(-0.54%)
Jul 24, 2015 5.345 5.465 5.246 5.274 293,118 -0.11(-1.98%)
Jul 23, 2015 5.593 5.621 5.359 5.380 439,276 -0.22(-3.92%)
Jul 22, 2015 5.643 5.692 5.572 5.600 278,636 -0.05(-0.88%)
Jul 21, 2015 5.614 5.763 5.586 5.650 305,328 +0.04(+0.63%)
Jul 20, 2015 5.657 5.770 5.543 5.614 800,006 -0.06(-1.12%)
Jul 17, 2015 5.742 5.806 5.621 5.678 516,836 -0.04(-0.62%)
Jul 16, 2015 5.657 5.841 5.657 5.713 742,185 +0.09(+1.51%)
Jul 15, 2015 5.799 5.841 5.600 5.628 945,761 -0.15(-2.58%)
Jul 14, 2015 5.799 5.841 5.756 5.777 456,464 -0.02(-0.37%)
Jul 13, 2015 5.841 5.990 5.799 5.799 301,244 -0.04(-0.73%)
Jul 10, 2015 5.791 5.891 5.791 5.841 282,855 +0.14(+2.49%)
Jul 09, 2015 5.784 5.834 5.643 5.699 444,828 -0.02(-0.37%)
Jul 08, 2015 5.643 5.735 5.600 5.721 471,414 +0.04(+0.75%)
Jul 07, 2015 5.728 5.735 5.522 5.678 463,804 -0.04(-0.62%)
Jul 06, 2015 5.692 5.799 5.650 5.713 351,208 -0.05(-0.86%)
Jul 02, 2015 5.877 5.763 5.763 5.763 268,032 -0.08(-1.33%)
Jul 01, 2015 5.933 5.990 5.784 5.841 364,448 +0.01(+0.12%)
Jun 30, 2015 5.799 5.869 5.735 5.834 566,269 +0.09(+1.60%)
Jun 29, 2015 5.841 5.976 5.713 5.742 555,358 -0.23(-3.91%)
Jun 26, 2015 5.884 6.132 5.880 5.976 1,470,785 +0.13(+2.31%)
Jun 25, 2015 5.919 5.983 5.834 5.841 517,534 -0.04(-0.60%)
Jun 24, 2015 5.891 5.955 5.838 5.877 605,738 -0.06(-1.07%)
Jun 23, 2015 5.955 6.015 5.933 5.940 790,756 -0.01(-0.12%)
Jun 22, 2015 5.877 6.025 5.869 5.947 1,302,401 +0.10(+1.70%)
Jun 19, 2015 5.508 5.855 5.501 5.848 2,153,515 +0.33(+5.90%)
Jun 18, 2015 5.402 5.522 5.338 5.522 1,051,018 +0.13(+2.50%)
Jun 17, 2015 5.430 5.458 5.359 5.387 812,147 -0.01(-0.26%)
Jun 16, 2015 5.253 5.416 5.253 5.402 901,569 +0.12(+2.28%)
Jun 15, 2015 5.288 5.387 5.196 5.281 825,767 -0.04(-0.67%)
Jun 12, 2015 5.281 5.345 5.239 5.317 965,163 +0.03(+0.54%)
Jun 11, 2015 5.253 5.302 5.189 5.288 311,054 +0.04(+0.74%)
Jun 10, 2015 5.108 5.285 5.102 5.249 1,500,907 +0.17(+3.34%)
Jun 09, 2015 4.995 5.122 4.938 5.080 1,118,285 +0.08(+1.70%)
Jun 08, 2015 5.009 5.030 4.974 4.995 468,384 +0.01(+0.14%)
Jun 05, 2015 4.988 5.030 4.832 4.988 762,228 +0.00(+0.00%)
Jun 04, 2015 4.924 5.009 4.924 4.988 719,996 +0.02(+0.43%)
Jun 03, 2015 4.832 4.974 4.825 4.967 988,155 +0.13(+2.63%)
Jun 02, 2015 4.811 4.896 4.783 4.839 499,012 -0.01(-0.15%)
Jun 01, 2015 4.790 4.910 4.755 4.846 290,900 +0.08(+1.63%)
May 29, 2015 4.762 4.854 4.716 4.769 401,334 -0.01(-0.15%)
May 28, 2015 4.776 4.839 4.755 4.776 147,118 -0.03(-0.59%)
May 27, 2015 4.776 4.818 4.762 4.804 205,316 +0.03(+0.59%)
May 26, 2015 4.769 4.825 4.748 4.776 368,098 -0.01(-0.29%)
May 22, 2015 4.719 4.790 4.790 4.790 425,203 +0.08(+1.65%)
May 21, 2015 4.741 4.772 4.684 4.712 110,629 -0.01(-0.30%)
May 20, 2015 4.783 4.811 4.719 4.726 159,033 -0.03(-0.59%)
May 19, 2015 4.684 4.776 4.670 4.755 182,603 +0.06(+1.36%)
May 18, 2015 4.635 4.790 4.571 4.691 321,141 +0.03(+0.61%)
May 15, 2015 4.627 4.712 4.557 4.663 347,162 +0.04(+0.76%)
May 14, 2015 4.564 4.649 4.550 4.627 265,738 +0.07(+1.55%)
May 13, 2015 4.514 4.578 4.479 4.557 151,432 +0.04(+0.94%)
May 12, 2015 4.472 4.536 4.345 4.514 200,290 +0.03(+0.63%)
May 11, 2015 4.571 4.585 4.479 4.486 176,585 -0.10(-2.16%)
May 08, 2015 4.613 4.691 4.500 4.585 427,622 +0.06(+1.41%)
May 07, 2015 4.507 4.557 4.500 4.522 164,719 -0.01(-0.16%)
May 06, 2015 4.550 4.571 4.444 4.529 242,027 -0.01(-0.31%)
May 05, 2015 4.627 4.677 4.507 4.543 225,322 -0.11(-2.28%)
May 04, 2015 4.613 4.691 4.613 4.649 148,388 +0.04(+0.92%)
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.