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 (%)
Nov 28, 2014 4.348 4.451 4.334 4.423 387,398 +0.10(+2.22%)
Nov 26, 2014 4.362 4.327 4.327 4.327 662,328 -0.04(-0.94%)
Nov 25, 2014 4.149 4.403 4.149 4.368 1,405,432 +0.22(+5.28%)
Nov 24, 2014 3.923 4.259 3.917 4.149 1,189,401 +0.23(+5.94%)
Nov 21, 2014 3.855 3.971 3.814 3.917 739,177 +0.11(+2.88%)
Nov 20, 2014 3.732 3.841 3.732 3.807 220,947 +0.06(+1.65%)
Nov 19, 2014 3.773 3.807 3.697 3.745 553,843 -0.05(-1.44%)
Nov 18, 2014 3.766 3.855 3.738 3.800 605,356 +0.03(+0.91%)
Nov 17, 2014 3.732 3.793 3.725 3.766 464,225 +0.03(+0.73%)
Nov 14, 2014 3.588 3.773 3.567 3.738 887,754 +0.15(+4.20%)
Nov 13, 2014 3.602 3.636 3.540 3.588 403,884 +0.00(+0.00%)
Nov 12, 2014 3.533 3.595 3.489 3.588 714,394 +0.03(+0.96%)
Nov 11, 2014 3.519 3.574 3.458 3.554 652,500 +0.03(+0.97%)
Nov 10, 2014 3.547 3.615 3.437 3.519 663,746 -0.03(-0.96%)
Nov 07, 2014 3.513 3.574 3.382 3.554 1,323,964 +0.03(+0.97%)
Nov 06, 2014 3.485 3.519 3.424 3.519 415,635 +0.04(+1.18%)
Nov 05, 2014 3.403 3.492 3.335 3.478 900,038 +0.12(+3.46%)
Nov 04, 2014 3.485 3.533 3.335 3.362 943,682 -0.16(-4.47%)
Nov 03, 2014 3.519 3.602 3.458 3.519 772,531 -0.01(-0.39%)
Oct 31, 2014 3.622 3.629 3.437 3.533 824,088 +0.02(+0.58%)
Oct 30, 2014 3.471 3.560 3.430 3.513 748,297 +0.01(+0.39%)
Oct 29, 2014 3.485 3.554 3.437 3.499 1,029,593 -0.01(-0.20%)
Oct 28, 2014 3.314 3.574 3.273 3.506 1,233,085 +0.21(+6.22%)
Oct 27, 2014 3.252 3.307 3.287 3.300 852,992 +0.01(+0.42%)
Oct 24, 2014 3.321 3.321 3.246 3.287 392,177 -0.03(-1.03%)
Oct 23, 2014 3.259 3.376 3.211 3.321 893,485 +0.09(+2.75%)
Oct 22, 2014 3.273 3.307 3.177 3.232 609,452 -0.04(-1.26%)
Oct 21, 2014 3.232 3.287 3.191 3.273 657,940 +0.04(+1.27%)
Oct 20, 2014 3.109 3.259 3.109 3.232 649,600 +0.09(+2.83%)
Oct 17, 2014 3.177 3.252 3.095 3.143 883,919 +0.03(+1.10%)
Oct 16, 2014 2.999 3.180 2.978 3.109 812,554 +0.04(+1.34%)
Oct 15, 2014 2.910 3.109 2.876 3.067 910,092 +0.10(+3.46%)
Oct 14, 2014 2.848 2.985 2.787 2.965 742,974 +0.16(+5.87%)
Oct 13, 2014 2.848 2.876 2.814 2.800 474,486 -0.06(-2.15%)
Oct 10, 2014 2.944 3.013 2.855 2.862 633,914 -0.12(-4.13%)
Oct 09, 2014 3.088 3.122 2.985 2.985 807,120 -0.12(-3.75%)
Oct 08, 2014 3.020 3.115 2.972 3.102 728,563 +0.11(+3.66%)
Oct 07, 2014 2.985 3.039 2.883 2.992 1,009,240 -0.02(-0.68%)
Oct 06, 2014 2.999 3.175 2.982 3.013 1,181,781 +0.14(+4.76%)
Oct 03, 2014 2.753 2.883 2.742 2.876 832,979 +0.15(+5.53%)
Oct 02, 2014 2.684 2.739 2.657 2.725 661,016 +0.03(+1.27%)
Oct 01, 2014 2.711 2.725 2.657 2.691 1,041,861 -0.02(-0.76%)
Sep 30, 2014 2.691 2.800 2.664 2.711 947,910 +0.00(+0.00%)
Sep 29, 2014 2.698 2.742 2.643 2.711 1,038,266 +0.01(+0.25%)
Sep 26, 2014 2.725 2.725 2.657 2.705 1,431,681 -0.02(-0.75%)
Sep 25, 2014 2.725 2.746 2.629 2.725 758,080 -0.01(-0.50%)
Sep 24, 2014 2.821 2.835 2.657 2.739 875,388 -0.08(-2.91%)
Sep 23, 2014 2.876 2.917 2.800 2.821 604,577 -0.07(-2.37%)
Sep 22, 2014 2.910 2.948 2.889 2.889 326,391 -0.05(-1.63%)
Sep 19, 2014 2.992 3.054 2.910 2.937 933,853 -0.08(-2.50%)
Sep 18, 2014 2.992 3.047 2.972 3.013 960,056 +0.02(+0.69%)
Sep 17, 2014 2.999 3.026 2.951 2.992 634,158 -0.02(-0.68%)
Sep 16, 2014 2.985 3.020 2.965 3.013 861,878 +0.03(+1.15%)
Sep 15, 2014 3.095 3.095 2.941 2.978 805,372 -0.12(-3.76%)
Sep 12, 2014 3.136 3.150 3.040 3.095 559,894 -0.04(-1.31%)
Sep 11, 2014 3.143 3.184 3.088 3.136 565,092 -0.04(-1.40%)
Sep 10, 2014 3.078 3.208 3.071 3.180 1,040,971 +0.18(+5.90%)
Sep 09, 2014 3.106 3.146 2.997 3.003 402,751 -0.12(-3.92%)
Sep 08, 2014 3.037 3.146 3.037 3.126 359,724 +0.06(+2.00%)
Sep 05, 2014 3.024 3.078 3.010 3.065 378,970 +0.02(+0.67%)
Sep 04, 2014 3.146 3.146 3.024 3.044 515,519 -0.09(-2.83%)
Sep 03, 2014 3.106 3.174 3.106 3.133 540,772 +0.03(+1.10%)
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.