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

Entravision Communications Corp (NY: EVC )

2.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 4.762 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%)
May 01, 2015 4.642 4.677 4.522 4.606 171,890 -0.01(-0.31%)
Apr 30, 2015 4.741 4.804 4.592 4.620 447,065 -0.16(-3.40%)
Apr 29, 2015 4.790 4.818 4.776 4.783 195,520 -0.04(-0.88%)
Apr 28, 2015 4.755 4.868 4.719 4.825 194,558 +0.06(+1.18%)
Apr 27, 2015 4.790 4.868 4.733 4.769 242,867 -0.04(-0.74%)
Apr 24, 2015 4.783 4.811 4.733 4.804 234,079 +0.01(+0.15%)
Apr 23, 2015 4.741 4.818 4.694 4.797 192,512 +0.04(+0.89%)
Apr 22, 2015 4.726 4.790 4.677 4.755 149,926 +0.01(+0.15%)
Apr 21, 2015 4.719 4.762 4.705 4.748 139,643 +0.02(+0.45%)
Apr 20, 2015 4.691 4.762 4.636 4.726 136,615 +0.08(+1.67%)
Apr 17, 2015 4.635 4.698 4.588 4.649 305,253 -0.03(-0.60%)
Apr 16, 2015 4.670 4.769 4.592 4.677 364,048 -0.03(-0.60%)
Apr 15, 2015 4.592 4.712 4.557 4.705 206,205 +0.13(+2.78%)
Apr 14, 2015 4.479 4.585 4.458 4.578 240,780 +0.11(+2.37%)
Apr 13, 2015 4.522 4.543 4.465 4.472 320,912 -0.03(-0.63%)
Apr 10, 2015 4.500 4.539 4.444 4.500 717,335 +0.03(+0.63%)
Apr 09, 2015 4.430 4.486 4.423 4.472 625,800 +0.03(+0.64%)
Apr 08, 2015 4.564 4.592 4.387 4.444 299,758 -0.11(-2.33%)
Apr 07, 2015 4.536 4.599 4.507 4.550 325,212 -0.01(-0.15%)
Apr 06, 2015 4.514 4.578 4.500 4.557 326,648 +0.04(+0.78%)
Apr 02, 2015 4.514 4.522 4.522 4.522 299,935 +0.01(+0.16%)
Apr 01, 2015 4.451 4.536 4.410 4.514 349,402 +0.04(+0.95%)
Mar 31, 2015 4.529 4.550 4.408 4.472 243,403 -0.08(-1.86%)
Mar 30, 2015 4.564 4.613 4.514 4.557 160,101 +0.01(+0.31%)
Mar 27, 2015 4.557 4.613 4.505 4.543 233,949 -0.01(-0.31%)
Mar 26, 2015 4.642 4.649 4.522 4.557 221,121 -0.11(-2.42%)
Mar 25, 2015 4.846 4.875 4.649 4.670 313,737 -0.16(-3.22%)
Mar 24, 2015 4.825 4.945 4.807 4.825 261,389 -0.02(-0.44%)
Mar 23, 2015 4.839 4.868 4.765 4.846 208,260 +0.00(+0.00%)
Mar 20, 2015 4.755 4.882 4.719 4.846 536,564 +0.12(+2.54%)
Mar 19, 2015 4.741 4.769 4.705 4.726 110,543 -0.04(-0.74%)
Mar 18, 2015 4.733 4.868 4.698 4.762 372,692 +0.02(+0.45%)
Mar 17, 2015 4.726 4.797 4.706 4.741 461,931 -0.03(-0.59%)
Mar 16, 2015 4.783 4.818 4.719 4.769 373,639 +0.01(+0.30%)
Mar 13, 2015 4.691 4.769 4.677 4.755 227,452 +0.06(+1.20%)
Mar 12, 2015 4.635 4.804 4.635 4.698 365,209 +0.13(+2.78%)
Mar 11, 2015 4.543 4.606 4.486 4.571 363,885 +0.03(+0.62%)
Mar 10, 2015 4.719 4.783 4.529 4.543 470,946 -0.25(-5.23%)
Mar 09, 2015 4.786 4.892 4.766 4.793 295,009 +0.01(+0.15%)
Mar 06, 2015 4.653 4.786 4.610 4.786 716,270 +0.11(+2.41%)
Mar 05, 2015 4.653 4.695 4.575 4.674 394,180 +0.04(+0.91%)
Mar 04, 2015 4.709 4.765 4.519 4.632 408,646 -0.13(-2.66%)
Mar 03, 2015 4.786 4.857 4.674 4.758 483,555 -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.