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 (%)
Feb 29, 2016 5.462 5.612 5.405 5.512 614,703 +0.06(+1.18%)
Feb 26, 2016 5.376 5.857 5.169 5.448 802,659 -0.09(-1.68%)
Feb 25, 2016 5.512 5.569 5.398 5.540 314,755 +0.03(+0.52%)
Feb 24, 2016 5.312 5.533 5.253 5.512 679,513 +0.11(+2.12%)
Feb 23, 2016 5.455 5.533 5.383 5.398 239,327 -0.08(-1.43%)
Feb 22, 2016 5.548 5.583 5.426 5.476 500,932 +0.02(+0.39%)
Feb 19, 2016 5.276 5.526 5.241 5.455 871,705 +0.17(+3.24%)
Feb 18, 2016 5.219 5.305 5.030 5.283 673,966 +0.06(+1.09%)
Feb 17, 2016 5.169 5.260 4.984 5.226 672,769 +0.09(+1.81%)
Feb 16, 2016 5.091 5.212 5.054 5.134 573,368 +0.10(+1.99%)
Feb 12, 2016 4.869 5.034 5.034 5.034 574,667 +0.22(+4.60%)
Feb 11, 2016 4.698 4.848 4.641 4.812 1,007,609 +0.00(+0.00%)
Feb 10, 2016 4.834 5.056 4.712 4.812 727,370 +0.03(+0.60%)
Feb 09, 2016 4.569 4.862 4.519 4.784 732,960 +0.12(+2.60%)
Feb 08, 2016 4.684 4.719 4.591 4.662 779,297 -0.10(-2.10%)
Feb 05, 2016 5.019 5.055 4.734 4.762 989,588 -0.29(-5.66%)
Feb 04, 2016 5.112 5.212 4.998 5.048 280,330 -0.08(-1.53%)
Feb 03, 2016 5.169 5.226 5.048 5.126 354,446 +0.03(+0.56%)
Feb 02, 2016 5.176 5.222 5.069 5.098 340,618 -0.16(-2.99%)
Feb 01, 2016 5.291 5.298 5.155 5.255 393,049 -0.07(-1.34%)
Jan 29, 2016 5.126 5.333 5.084 5.326 482,685 +0.20(+3.90%)
Jan 28, 2016 5.298 5.305 5.101 5.126 278,613 -0.11(-2.05%)
Jan 27, 2016 5.383 5.455 5.226 5.233 391,297 -0.18(-3.30%)
Jan 26, 2016 5.391 5.441 5.241 5.412 372,099 +0.05(+0.93%)
Jan 25, 2016 5.448 5.505 5.341 5.362 382,458 -0.12(-2.21%)
Jan 22, 2016 5.426 5.526 5.369 5.483 512,317 +0.14(+2.67%)
Jan 21, 2016 5.219 5.391 5.069 5.341 745,180 +0.13(+2.47%)
Jan 20, 2016 4.941 5.305 4.884 5.212 787,911 +0.18(+3.55%)
Jan 19, 2016 5.191 5.255 4.919 5.034 573,664 -0.08(-1.54%)
Jan 15, 2016 5.076 5.112 5.112 5.112 464,859 -0.13(-2.45%)
Jan 14, 2016 5.112 5.348 5.019 5.241 598,009 +0.18(+3.53%)
Jan 13, 2016 5.176 5.326 5.041 5.062 533,074 -0.11(-2.21%)
Jan 12, 2016 5.269 5.362 5.105 5.176 879,377 -0.06(-1.09%)
Jan 11, 2016 4.998 5.283 4.998 5.233 759,928 +0.26(+5.16%)
Jan 08, 2016 4.948 5.098 4.905 4.976 706,537 +0.04(+0.72%)
Jan 07, 2016 4.948 5.055 4.905 4.941 1,026,114 -0.12(-2.40%)
Jan 06, 2016 5.012 5.155 5.012 5.062 461,866 -0.05(-0.98%)
Jan 05, 2016 5.198 5.212 5.012 5.112 412,227 -0.05(-0.97%)
Jan 04, 2016 5.369 5.405 5.141 5.162 1,076,761 -0.34(-6.23%)
Dec 31, 2015 5.476 5.505 5.505 5.505 609,962 +0.03(+0.52%)
Dec 30, 2015 5.376 5.605 5.348 5.476 577,164 +0.09(+1.59%)
Dec 29, 2015 5.405 5.483 5.348 5.391 616,025 +0.02(+0.40%)
Dec 28, 2015 5.498 5.498 5.348 5.369 639,227 -0.14(-2.46%)
Dec 24, 2015 5.476 5.505 5.505 5.505 111,347 +0.04(+0.78%)
Dec 23, 2015 5.455 5.462 5.383 5.462 191,444 +0.06(+1.06%)
Dec 22, 2015 5.433 5.476 5.362 5.405 431,371 -0.02(-0.39%)
Dec 21, 2015 5.476 5.498 5.383 5.426 492,245 -0.01(-0.13%)
Dec 18, 2015 5.519 5.626 5.433 5.433 1,169,372 -0.12(-2.18%)
Dec 17, 2015 5.605 5.655 5.462 5.555 432,784 -0.01(-0.26%)
Dec 16, 2015 5.583 5.676 5.519 5.569 334,601 +0.01(+0.26%)
Dec 15, 2015 5.448 5.587 5.423 5.555 371,960 +0.16(+3.05%)
Dec 14, 2015 5.619 5.640 5.355 5.391 392,853 -0.23(-4.07%)
Dec 11, 2015 5.783 5.876 5.569 5.619 518,853 -0.33(-5.62%)
Dec 10, 2015 6.046 6.053 5.804 5.954 434,669 -0.11(-1.76%)
Dec 09, 2015 6.032 6.238 5.911 6.060 1,076,919 -0.01(-0.23%)
Dec 08, 2015 6.089 6.181 6.011 6.075 411,027 -0.09(-1.50%)
Dec 07, 2015 6.146 6.217 6.075 6.167 350,553 +0.03(+0.46%)
Dec 04, 2015 5.939 6.153 5.939 6.139 345,435 +0.19(+3.23%)
Dec 03, 2015 6.032 6.096 5.858 5.947 390,014 -0.04(-0.59%)
Dec 02, 2015 6.011 6.060 5.925 5.982 401,726 -0.01(-0.24%)
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.