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 (%)
Aug 29, 2014 3.272 3.195 3.195 3.195 828,207 -0.08(-2.55%)
Aug 28, 2014 3.244 3.300 3.223 3.279 851,223 +0.01(+0.21%)
Aug 27, 2014 3.167 3.293 3.167 3.272 1,664,844 +0.10(+3.08%)
Aug 26, 2014 3.209 3.237 3.139 3.174 1,196,557 -0.04(-1.30%)
Aug 25, 2014 3.244 3.251 3.105 3.216 757,844 -0.02(-0.65%)
Aug 22, 2014 3.279 3.300 3.223 3.237 480,728 -0.03(-0.85%)
Aug 21, 2014 3.279 3.314 3.202 3.265 624,992 -0.03(-0.85%)
Aug 20, 2014 3.314 3.321 3.244 3.293 564,074 -0.04(-1.26%)
Aug 19, 2014 3.202 3.349 3.202 3.335 885,772 +0.16(+5.05%)
Aug 18, 2014 2.972 3.181 2.972 3.174 1,286,231 +0.22(+7.57%)
Aug 15, 2014 3.021 3.070 2.951 2.951 1,889,485 -0.02(-0.70%)
Aug 14, 2014 3.000 3.000 2.892 2.972 4,259,513 +0.02(+0.71%)
Aug 13, 2014 3.007 3.035 2.937 2.951 1,554,617 -0.06(-1.86%)
Aug 12, 2014 3.105 3.181 2.930 3.007 1,430,029 -0.10(-3.36%)
Aug 11, 2014 3.279 3.335 3.098 3.112 1,448,746 -0.17(-5.11%)
Aug 08, 2014 3.314 3.321 3.195 3.279 733,055 -0.05(-1.47%)
Aug 07, 2014 3.467 3.467 3.272 3.328 2,382,727 -0.65(-16.32%)
Aug 06, 2014 3.816 4.008 3.781 3.977 444,395 +0.13(+3.26%)
Aug 05, 2014 3.851 3.900 3.802 3.851 272,130 -0.04(-1.08%)
Aug 04, 2014 3.816 3.914 3.802 3.893 689,649 +0.08(+2.01%)
Aug 01, 2014 3.900 3.900 3.774 3.816 668,554 -0.08(-2.15%)
Jul 31, 2014 3.984 4.046 3.861 3.900 879,430 -0.12(-2.95%)
Jul 30, 2014 4.067 4.088 3.984 4.018 470,095 +0.00(+0.00%)
Jul 29, 2014 4.005 4.102 3.937 4.018 634,812 -0.03(-0.86%)
Jul 28, 2014 4.116 4.116 4.011 4.053 443,221 -0.06(-1.53%)
Jul 25, 2014 4.123 4.172 4.102 4.116 388,155 -0.03(-0.67%)
Jul 24, 2014 4.179 4.238 4.116 4.144 523,555 -0.03(-0.83%)
Jul 23, 2014 4.186 4.221 4.116 4.179 486,393 -0.01(-0.17%)
Jul 22, 2014 4.088 4.186 4.081 4.186 429,749 +0.12(+2.92%)
Jul 21, 2014 4.116 4.165 4.046 4.067 473,381 -0.10(-2.35%)
Jul 18, 2014 4.109 4.179 4.088 4.165 377,519 +0.06(+1.36%)
Jul 17, 2014 4.165 4.207 4.095 4.109 513,576 -0.08(-1.83%)
Jul 16, 2014 4.165 4.221 4.123 4.186 533,125 +0.06(+1.35%)
Jul 15, 2014 4.179 4.200 4.116 4.130 892,311 -0.06(-1.50%)
Jul 14, 2014 4.193 4.221 4.165 4.193 501,112 +0.06(+1.35%)
Jul 11, 2014 4.214 4.284 4.130 4.137 790,478 -0.09(-2.15%)
Jul 10, 2014 4.137 4.256 4.116 4.228 746,041 -0.02(-0.49%)
Jul 09, 2014 4.179 4.305 4.130 4.249 633,709 +0.08(+2.01%)
Jul 08, 2014 4.325 4.332 4.081 4.165 587,964 -0.17(-3.86%)
Jul 07, 2014 4.479 4.486 4.325 4.332 602,786 -0.15(-3.27%)
Jul 03, 2014 4.423 4.479 4.479 4.479 396,329 +0.09(+2.07%)
Jul 02, 2014 4.486 4.570 4.368 4.388 851,488 -0.09(-2.02%)
Jul 01, 2014 4.388 4.521 4.388 4.479 1,472,517 +0.14(+3.22%)
Jun 30, 2014 4.339 4.388 4.277 4.339 1,667,631 -0.03(-0.64%)
Jun 27, 2014 4.207 4.367 4.165 4.367 1,270,786 +0.13(+2.96%)
Jun 26, 2014 4.172 4.242 4.144 4.242 953,496 +0.07(+1.67%)
Jun 25, 2014 3.886 4.179 3.865 4.172 1,837,505 +0.24(+6.03%)
Jun 24, 2014 3.746 3.956 3.746 3.935 1,270,885 +0.20(+5.22%)
Jun 23, 2014 3.767 3.774 3.656 3.739 857,758 -0.03(-0.74%)
Jun 20, 2014 3.865 3.900 3.746 3.767 837,237 -0.08(-2.00%)
Jun 19, 2014 3.865 3.865 3.802 3.844 373,723 +0.00(+0.00%)
Jun 18, 2014 3.788 3.872 3.746 3.844 540,763 +0.07(+1.85%)
Jun 17, 2014 3.795 3.802 3.698 3.774 629,229 -0.01(-0.37%)
Jun 16, 2014 3.732 3.802 3.705 3.788 457,948 +0.05(+1.31%)
Jun 13, 2014 3.823 3.837 3.705 3.739 505,423 -0.06(-1.47%)
Jun 12, 2014 3.886 3.893 3.732 3.795 510,720 -0.08(-2.16%)
Jun 11, 2014 3.977 4.060 3.844 3.879 806,736 -0.05(-1.33%)
Jun 10, 2014 3.903 3.945 3.813 3.931 1,259,684 +0.13(+3.28%)
Jun 06, 2014 3.730 3.824 3.695 3.806 624,595 +0.08(+2.05%)
Jun 05, 2014 3.688 3.737 3.585 3.730 614,328 +0.06(+1.70%)
Jun 04, 2014 3.605 3.667 3.577 3.667 488,931 +0.02(+0.57%)
Jun 03, 2014 3.633 3.681 3.591 3.646 567,567 -0.03(-0.76%)
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.