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

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 4.626 4.556 4.556 4.556 621,130 -0.04(-0.77%)
Dec 30, 2014 4.689 4.711 4.563 4.591 496,602 -0.08(-1.80%)
Dec 29, 2014 4.746 4.851 4.654 4.675 606,695 -0.08(-1.77%)
Dec 26, 2014 4.668 4.788 4.612 4.760 566,584 +0.13(+2.73%)
Dec 24, 2014 4.577 4.633 4.633 4.633 225,865 +0.06(+1.38%)
Dec 23, 2014 4.577 4.689 4.535 4.570 642,633 -0.01(-0.15%)
Dec 22, 2014 4.556 4.591 4.549 4.577 881,162 +0.04(+0.93%)
Dec 19, 2014 4.802 4.809 4.500 4.535 2,469,461 -0.48(-9.54%)
Dec 18, 2014 5.076 5.118 4.957 5.013 796,931 +0.01(+0.14%)
Dec 17, 2014 5.034 5.118 4.950 5.006 784,302 +0.00(+0.00%)
Dec 16, 2014 4.718 5.182 4.507 5.006 1,922,462 -0.01(-0.14%)
Dec 15, 2014 5.034 5.118 4.985 5.013 1,565,420 -0.01(-0.14%)
Dec 12, 2014 5.076 5.146 4.999 5.020 2,680,567 -0.12(-2.33%)
Dec 11, 2014 5.027 5.428 4.978 5.139 3,251,643 +0.18(+3.61%)
Dec 10, 2014 4.911 5.044 4.890 4.960 2,109,240 +0.00(+0.00%)
Dec 09, 2014 4.680 4.974 4.624 4.960 1,848,390 +0.20(+4.12%)
Dec 08, 2014 4.806 4.974 4.764 4.764 1,500,488 -0.06(-1.16%)
Dec 05, 2014 4.778 4.869 4.771 4.820 919,474 +0.03(+0.58%)
Dec 04, 2014 4.771 4.862 4.680 4.792 709,021 +0.00(+0.00%)
Dec 03, 2014 4.715 4.855 4.687 4.792 925,991 +0.10(+2.09%)
Dec 02, 2014 4.526 4.708 4.498 4.694 696,352 +0.18(+4.04%)
Dec 01, 2014 4.491 4.547 4.428 4.512 649,330 -0.01(-0.31%)
Nov 28, 2014 4.449 4.554 4.435 4.526 378,614 +0.10(+2.22%)
Nov 26, 2014 4.463 4.428 4.428 4.428 647,311 -0.04(-0.94%)
Nov 25, 2014 4.246 4.505 4.246 4.470 1,373,566 +0.22(+5.28%)
Nov 24, 2014 4.014 4.358 4.007 4.246 1,162,433 +0.24(+5.94%)
Nov 21, 2014 3.944 4.063 3.902 4.007 722,417 +0.11(+2.88%)
Nov 20, 2014 3.818 3.930 3.818 3.895 215,937 +0.06(+1.65%)
Nov 19, 2014 3.860 3.895 3.783 3.832 541,286 -0.06(-1.44%)
Nov 18, 2014 3.853 3.944 3.825 3.888 591,630 +0.04(+0.91%)
Nov 17, 2014 3.818 3.881 3.811 3.853 453,700 +0.03(+0.73%)
Nov 14, 2014 3.671 3.860 3.650 3.825 867,626 +0.15(+4.20%)
Nov 13, 2014 3.685 3.720 3.622 3.671 394,727 +0.00(+0.00%)
Nov 12, 2014 3.615 3.678 3.570 3.671 698,196 +0.04(+0.96%)
Nov 11, 2014 3.601 3.657 3.538 3.636 637,706 +0.04(+0.97%)
Nov 10, 2014 3.629 3.699 3.517 3.601 648,697 -0.04(-0.96%)
Nov 07, 2014 3.594 3.657 3.461 3.636 1,293,945 +0.04(+0.97%)
Nov 06, 2014 3.566 3.601 3.503 3.601 406,211 +0.04(+1.18%)
Nov 05, 2014 3.482 3.573 3.412 3.559 879,632 +0.12(+3.46%)
Nov 04, 2014 3.566 3.615 3.412 3.440 922,286 -0.16(-4.47%)
Nov 03, 2014 3.601 3.685 3.538 3.601 755,015 -0.01(-0.39%)
Oct 31, 2014 3.706 3.713 3.517 3.615 805,403 +0.02(+0.58%)
Oct 30, 2014 3.552 3.643 3.510 3.594 731,331 +0.01(+0.39%)
Oct 29, 2014 3.566 3.636 3.517 3.580 1,006,249 -0.01(-0.20%)
Oct 28, 2014 3.391 3.657 3.349 3.587 1,205,127 +0.21(+6.22%)
Oct 27, 2014 3.328 3.384 3.363 3.377 833,652 +0.01(+0.42%)
Oct 24, 2014 3.398 3.398 3.321 3.363 383,285 -0.04(-1.03%)
Oct 23, 2014 3.335 3.454 3.286 3.398 873,227 +0.09(+2.75%)
Oct 22, 2014 3.349 3.384 3.251 3.307 595,634 -0.04(-1.26%)
Oct 21, 2014 3.307 3.363 3.265 3.349 643,023 +0.04(+1.27%)
Oct 20, 2014 3.181 3.335 3.181 3.307 634,871 +0.09(+2.83%)
Oct 17, 2014 3.251 3.328 3.167 3.216 863,878 +0.04(+1.10%)
Oct 16, 2014 3.069 3.254 3.048 3.181 794,131 +0.04(+1.34%)
Oct 15, 2014 2.978 3.181 2.942 3.139 889,458 +0.11(+3.46%)
Oct 14, 2014 2.914 3.055 2.851 3.034 726,128 +0.17(+5.87%)
Oct 13, 2014 2.914 2.942 2.879 2.865 463,728 -0.06(-2.15%)
Oct 10, 2014 3.013 3.083 2.921 2.928 619,541 -0.13(-4.13%)
Oct 09, 2014 3.160 3.195 3.055 3.055 788,820 -0.12(-3.75%)
Oct 08, 2014 3.090 3.188 3.041 3.174 712,045 +0.11(+3.66%)
Oct 07, 2014 3.055 3.109 2.949 3.062 986,357 -0.02(-0.68%)
Oct 06, 2014 3.069 3.249 3.051 3.083 1,154,987 +0.14(+4.76%)
Oct 03, 2014 2.816 2.949 2.806 2.942 814,093 +0.15(+5.53%)
Oct 02, 2014 2.746 2.802 2.718 2.788 646,029 +0.04(+1.27%)
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.