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

Entravision Communications Corp (NY: EVC )

2.100 -0.100 (-4.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2015 4.317 4.331 4.214 4.235 681,319 -0.12(-2.83%)
Jan 29, 2015 4.331 4.391 4.214 4.358 674,960 +0.03(+0.63%)
Jan 28, 2015 4.571 4.592 4.317 4.331 1,217,273 -0.21(-4.68%)
Jan 27, 2015 4.537 4.640 4.441 4.544 706,898 -0.05(-1.19%)
Jan 26, 2015 4.729 4.729 4.564 4.598 578,243 -0.13(-2.76%)
Jan 23, 2015 4.653 4.729 4.633 4.729 528,737 +0.10(+2.07%)
Jan 22, 2015 4.441 4.653 4.365 4.633 990,897 +0.21(+4.81%)
Jan 21, 2015 4.331 4.454 4.296 4.420 620,466 +0.07(+1.58%)
Jan 20, 2015 4.399 4.406 4.290 4.351 645,740 -0.03(-0.78%)
Jan 16, 2015 4.235 4.441 4.235 4.386 653,138 +0.12(+2.90%)
Jan 15, 2015 4.331 4.331 4.132 4.262 699,180 -0.05(-1.11%)
Jan 14, 2015 4.262 4.365 4.235 4.310 672,827 +0.00(+0.00%)
Jan 13, 2015 4.351 4.406 4.255 4.310 770,611 +0.01(+0.16%)
Jan 12, 2015 4.283 4.338 4.242 4.303 473,374 +0.01(+0.32%)
Jan 09, 2015 4.132 4.307 4.111 4.290 783,002 +0.16(+3.82%)
Jan 08, 2015 4.097 4.180 4.077 4.132 769,733 +0.08(+1.86%)
Jan 07, 2015 4.145 4.152 4.029 4.056 646,483 -0.05(-1.17%)
Jan 06, 2015 4.235 4.245 4.063 4.104 691,863 -0.12(-2.92%)
Jan 05, 2015 4.379 4.399 4.214 4.228 787,541 -0.20(-4.50%)
Jan 02, 2015 4.495 4.502 4.290 4.427 696,597 -0.02(-0.46%)
Dec 31, 2014 4.516 4.447 4.447 4.447 636,279 -0.03(-0.77%)
Dec 30, 2014 4.578 4.598 4.454 4.482 508,714 -0.08(-1.80%)
Dec 29, 2014 4.633 4.736 4.544 4.564 621,492 -0.08(-1.77%)
Dec 26, 2014 4.557 4.674 4.502 4.646 580,403 +0.12(+2.73%)
Dec 24, 2014 4.468 4.523 4.523 4.523 231,374 +0.06(+1.38%)
Dec 23, 2014 4.468 4.578 4.427 4.461 658,307 -0.01(-0.15%)
Dec 22, 2014 4.447 4.482 4.441 4.468 902,654 +0.04(+0.93%)
Dec 19, 2014 4.688 4.695 4.393 4.427 2,529,692 -0.47(-9.54%)
Dec 18, 2014 4.955 4.997 4.839 4.894 816,368 +0.01(+0.14%)
Dec 17, 2014 4.914 4.997 4.832 4.887 803,431 +0.00(+0.00%)
Dec 16, 2014 4.605 5.058 4.399 4.887 1,969,352 -0.01(-0.14%)
Dec 15, 2014 4.914 4.997 4.866 4.894 1,603,601 -0.01(-0.14%)
Dec 12, 2014 4.955 5.024 4.880 4.900 2,745,947 -0.12(-2.33%)
Dec 11, 2014 4.907 5.298 4.859 5.017 3,330,951 +0.18(+3.61%)
Dec 10, 2014 4.794 4.924 4.774 4.842 2,160,685 +0.00(+0.00%)
Dec 09, 2014 4.569 4.856 4.514 4.842 1,893,473 +0.19(+4.12%)
Dec 08, 2014 4.692 4.856 4.651 4.651 1,537,085 -0.05(-1.16%)
Dec 05, 2014 4.664 4.753 4.657 4.705 941,900 +0.03(+0.58%)
Dec 04, 2014 4.657 4.746 4.569 4.678 726,315 +0.00(+0.00%)
Dec 03, 2014 4.603 4.739 4.575 4.678 948,576 +0.10(+2.09%)
Dec 02, 2014 4.418 4.596 4.391 4.582 713,336 +0.18(+4.04%)
Dec 01, 2014 4.384 4.439 4.322 4.404 665,168 -0.01(-0.31%)
Nov 28, 2014 4.343 4.445 4.329 4.418 387,849 +0.10(+2.22%)
Nov 26, 2014 4.357 4.322 4.322 4.322 663,099 -0.04(-0.94%)
Nov 25, 2014 4.144 4.398 4.144 4.363 1,407,068 +0.22(+5.28%)
Nov 24, 2014 3.919 4.254 3.912 4.144 1,190,785 +0.23(+5.94%)
Nov 21, 2014 3.850 3.967 3.809 3.912 740,037 +0.11(+2.88%)
Nov 20, 2014 3.727 3.837 3.727 3.803 221,204 +0.06(+1.65%)
Nov 19, 2014 3.768 3.803 3.693 3.741 554,488 -0.05(-1.44%)
Nov 18, 2014 3.761 3.850 3.734 3.796 606,060 +0.03(+0.91%)
Nov 17, 2014 3.727 3.789 3.720 3.761 464,765 +0.03(+0.73%)
Nov 14, 2014 3.584 3.768 3.563 3.734 888,788 +0.15(+4.20%)
Nov 13, 2014 3.597 3.632 3.536 3.584 404,354 +0.00(+0.00%)
Nov 12, 2014 3.529 3.591 3.485 3.584 715,225 +0.03(+0.96%)
Nov 11, 2014 3.515 3.570 3.454 3.549 653,260 +0.03(+0.97%)
Nov 10, 2014 3.543 3.611 3.433 3.515 664,518 -0.03(-0.96%)
Nov 07, 2014 3.508 3.570 3.379 3.549 1,325,505 +0.03(+0.97%)
Nov 06, 2014 3.481 3.515 3.420 3.515 416,119 +0.04(+1.18%)
Nov 05, 2014 3.399 3.488 3.331 3.474 901,086 +0.12(+3.46%)
Nov 04, 2014 3.481 3.529 3.331 3.358 944,781 -0.16(-4.47%)
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.