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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2015 4.616 4.844 4.616 4.723 1,295,046 +0.15(+3.27%)
Sep 29, 2015 4.659 4.702 4.481 4.574 1,500,724 -0.09(-1.83%)
Sep 28, 2015 4.737 4.837 4.631 4.659 576,798 -0.07(-1.50%)
Sep 25, 2015 4.979 4.993 4.680 4.730 345,518 -0.21(-4.18%)
Sep 24, 2015 4.972 4.986 4.837 4.937 328,198 -0.06(-1.28%)
Sep 23, 2015 5.029 5.029 4.922 5.001 285,147 +0.02(+0.43%)
Sep 22, 2015 5.043 5.107 4.958 4.979 269,221 -0.10(-1.96%)
Sep 21, 2015 5.257 5.272 5.025 5.079 293,569 -0.14(-2.59%)
Sep 18, 2015 5.321 5.463 5.178 5.214 691,443 -0.20(-3.68%)
Sep 17, 2015 5.370 5.484 5.335 5.413 320,564 +0.05(+0.93%)
Sep 16, 2015 5.264 5.449 5.214 5.363 428,743 +0.09(+1.75%)
Sep 15, 2015 5.129 5.278 5.086 5.271 369,900 +0.16(+3.20%)
Sep 14, 2015 5.136 5.171 5.065 5.107 356,989 -0.01(-0.28%)
Sep 11, 2015 5.107 5.171 5.050 5.121 404,647 -0.04(-0.76%)
Sep 10, 2015 5.224 5.281 5.139 5.161 425,215 -0.08(-1.49%)
Sep 09, 2015 5.380 5.409 5.217 5.239 323,602 -0.10(-1.86%)
Sep 08, 2015 5.345 5.387 5.246 5.338 703,361 +0.08(+1.48%)
Sep 04, 2015 5.281 5.260 5.260 5.260 483,868 -0.06(-1.20%)
Sep 03, 2015 5.394 5.451 5.260 5.324 404,430 -0.06(-1.05%)
Sep 02, 2015 5.402 5.402 5.281 5.380 510,737 +0.03(+0.53%)
Sep 01, 2015 5.593 5.593 5.253 5.352 2,935,900 -0.35(-6.21%)
Aug 31, 2015 5.402 5.855 5.402 5.706 879,572 +0.34(+6.34%)
Aug 28, 2015 5.309 5.394 5.224 5.366 360,259 +0.06(+1.07%)
Aug 27, 2015 5.288 5.317 5.210 5.309 666,986 +0.04(+0.67%)
Aug 26, 2015 5.352 5.394 5.097 5.274 412,961 +0.05(+0.95%)
Aug 25, 2015 5.423 5.423 5.217 5.224 495,774 +0.01(+0.27%)
Aug 24, 2015 5.054 5.472 4.884 5.210 1,002,867 -0.16(-3.03%)
Aug 21, 2015 5.494 5.678 5.338 5.373 590,488 -0.22(-3.93%)
Aug 20, 2015 5.898 5.898 5.550 5.593 530,537 -0.38(-6.41%)
Aug 19, 2015 5.877 6.032 5.784 5.976 503,465 +0.06(+1.08%)
Aug 18, 2015 6.068 6.068 5.845 5.912 460,424 -0.15(-2.46%)
Aug 17, 2015 6.068 6.153 5.795 6.061 922,608 -0.01(-0.12%)
Aug 14, 2015 5.558 6.096 5.472 6.068 1,544,876 +0.50(+8.91%)
Aug 13, 2015 5.465 5.650 5.402 5.572 460,264 +0.08(+1.42%)
Aug 12, 2015 5.480 5.547 5.317 5.494 493,104 +0.01(+0.13%)
Aug 11, 2015 5.855 5.912 5.451 5.487 601,097 -0.39(-6.63%)
Aug 10, 2015 5.706 5.884 5.628 5.877 822,741 +0.22(+3.88%)
Aug 07, 2015 4.927 5.728 4.884 5.657 1,798,922 +0.72(+14.66%)
Aug 06, 2015 5.295 5.324 4.884 4.934 1,083,865 -0.30(-5.82%)
Aug 05, 2015 5.380 5.380 5.153 5.239 452,686 -0.09(-1.60%)
Aug 04, 2015 5.423 5.522 5.288 5.324 250,230 -0.09(-1.70%)
Aug 03, 2015 5.451 5.536 5.338 5.416 455,639 -0.02(-0.39%)
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%)
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.