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 30, 2015 5.812 5.958 5.756 5.826 618,014 +0.02(+0.36%)
Nov 27, 2015 5.881 5.895 5.722 5.805 194,123 -0.10(-1.65%)
Nov 25, 2015 5.763 5.902 5.902 5.902 602,986 +0.16(+2.78%)
Nov 24, 2015 5.805 5.812 5.645 5.742 260,299 -0.07(-1.19%)
Nov 23, 2015 5.833 5.861 5.722 5.812 426,884 -0.01(-0.24%)
Nov 20, 2015 5.916 5.958 5.763 5.826 393,850 -0.03(-0.59%)
Nov 19, 2015 5.937 5.937 5.770 5.861 269,203 -0.06(-1.06%)
Nov 18, 2015 5.861 5.937 5.742 5.923 556,049 +0.11(+1.91%)
Nov 17, 2015 5.888 5.916 5.777 5.812 377,911 -0.06(-0.95%)
Nov 16, 2015 5.833 5.930 5.774 5.867 381,169 +0.05(+0.84%)
Nov 13, 2015 5.715 5.867 5.555 5.819 437,096 +0.03(+0.60%)
Nov 12, 2015 5.937 5.986 5.715 5.784 414,887 -0.19(-3.14%)
Nov 11, 2015 5.965 6.093 5.902 5.972 341,995 +0.01(+0.12%)
Nov 10, 2015 5.881 6.055 5.867 5.965 543,259 +0.05(+0.82%)
Nov 09, 2015 6.388 6.409 5.854 5.916 1,035,076 -0.51(-7.99%)
Nov 06, 2015 6.249 6.631 6.145 6.430 1,697,641 +0.28(+4.63%)
Nov 05, 2015 6.249 6.277 6.013 6.145 345,923 -0.12(-1.88%)
Nov 04, 2015 6.173 6.347 6.104 6.263 838,931 +0.10(+1.58%)
Nov 03, 2015 6.104 6.291 6.020 6.166 395,930 +0.03(+0.57%)
Nov 02, 2015 6.055 6.180 5.979 6.131 504,563 +0.05(+0.80%)
Oct 30, 2015 5.972 6.159 5.826 6.083 475,397 +0.09(+1.51%)
Oct 29, 2015 6.055 6.116 5.965 5.992 260,221 -0.08(-1.37%)
Oct 28, 2015 5.888 6.131 5.777 6.076 466,412 +0.22(+3.80%)
Oct 27, 2015 6.020 6.020 5.756 5.854 408,495 -0.21(-3.44%)
Oct 26, 2015 5.979 6.173 5.958 6.062 592,902 +0.09(+1.51%)
Oct 23, 2015 5.965 6.090 5.867 5.972 311,865 +0.08(+1.42%)
Oct 22, 2015 5.833 5.902 5.736 5.888 300,561 +0.10(+1.68%)
Oct 21, 2015 5.791 5.972 5.742 5.791 954,360 +0.00(+0.00%)
Oct 20, 2015 5.833 5.854 5.729 5.791 230,927 -0.03(-0.48%)
Oct 19, 2015 5.777 5.894 5.680 5.819 381,173 +0.01(+0.12%)
Oct 16, 2015 5.631 5.833 5.444 5.812 788,397 +0.22(+3.85%)
Oct 15, 2015 5.444 5.631 5.381 5.597 470,701 +0.19(+3.47%)
Oct 14, 2015 5.604 5.624 5.381 5.409 311,055 -0.20(-3.59%)
Oct 13, 2015 5.409 5.694 5.344 5.611 1,520,206 +0.19(+3.59%)
Oct 12, 2015 4.937 5.611 4.895 5.416 2,132,612 +0.76(+16.24%)
Oct 09, 2015 4.784 4.784 4.604 4.659 356,744 -0.10(-2.04%)
Oct 08, 2015 4.833 4.847 4.694 4.756 333,522 -0.07(-1.44%)
Oct 07, 2015 4.770 4.840 4.708 4.826 318,531 +0.09(+1.91%)
Oct 06, 2015 4.895 4.895 4.691 4.736 302,335 -0.16(-3.26%)
Oct 05, 2015 4.743 4.930 4.729 4.895 563,332 +0.20(+4.29%)
Oct 02, 2015 4.611 4.701 4.465 4.694 390,119 +0.05(+1.05%)
Oct 01, 2015 4.638 4.687 4.527 4.645 413,760 +0.03(+0.75%)
Sep 30, 2015 4.507 4.729 4.507 4.611 1,326,632 +0.15(+3.27%)
Sep 29, 2015 4.548 4.590 4.375 4.465 1,537,327 -0.08(-1.83%)
Sep 28, 2015 4.625 4.722 4.520 4.548 590,866 -0.07(-1.50%)
Sep 25, 2015 4.861 4.875 4.569 4.618 353,946 -0.20(-4.18%)
Sep 24, 2015 4.854 4.868 4.722 4.819 336,203 -0.06(-1.28%)
Sep 23, 2015 4.909 4.909 4.805 4.881 292,102 +0.02(+0.43%)
Sep 22, 2015 4.923 4.986 4.840 4.861 275,788 -0.10(-1.96%)
Sep 21, 2015 5.131 5.146 4.906 4.958 300,730 -0.13(-2.59%)
Sep 18, 2015 5.194 5.333 5.055 5.090 708,308 -0.19(-3.68%)
Sep 17, 2015 5.243 5.354 5.208 5.284 328,383 +0.05(+0.93%)
Sep 16, 2015 5.138 5.319 5.090 5.236 439,200 +0.09(+1.75%)
Sep 15, 2015 5.006 5.152 4.965 5.145 378,922 +0.16(+3.20%)
Sep 14, 2015 5.013 5.048 4.944 4.986 365,696 -0.01(-0.28%)
Sep 11, 2015 4.986 5.048 4.930 5.000 414,516 -0.04(-0.76%)
Sep 10, 2015 5.100 5.155 5.017 5.038 435,587 -0.08(-1.49%)
Sep 09, 2015 5.252 5.280 5.093 5.114 331,494 -0.10(-1.86%)
Sep 08, 2015 5.218 5.259 5.121 5.211 720,516 +0.08(+1.48%)
Sep 04, 2015 5.155 5.135 5.135 5.135 495,670 -0.06(-1.20%)
Sep 03, 2015 5.266 5.321 5.135 5.197 414,294 -0.06(-1.05%)
Sep 02, 2015 5.273 5.273 5.155 5.252 523,194 +0.03(+0.53%)
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.