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 (%)
Jun 30, 2016 4.797 4.891 4.718 4.833 845,707 +0.04(+0.75%)
Jun 29, 2016 4.560 4.869 4.510 4.797 1,075,191 +0.30(+6.72%)
Jun 28, 2016 4.466 4.574 4.423 4.495 581,948 +0.09(+1.96%)
Jun 27, 2016 4.589 4.646 4.272 4.409 2,007,409 -0.26(-5.55%)
Jun 24, 2016 4.567 4.718 4.567 4.668 831,644 -0.13(-2.70%)
Jun 23, 2016 4.761 4.848 4.711 4.797 487,823 +0.12(+2.62%)
Jun 22, 2016 4.711 4.718 4.632 4.675 539,966 -0.01(-0.31%)
Jun 21, 2016 4.876 4.876 4.646 4.689 669,270 -0.17(-3.41%)
Jun 20, 2016 4.855 4.941 4.848 4.855 333,044 +0.06(+1.35%)
Jun 17, 2016 4.934 4.941 4.747 4.790 937,868 -0.13(-2.63%)
Jun 16, 2016 4.963 4.963 4.761 4.920 680,497 -0.05(-1.01%)
Jun 15, 2016 5.049 5.078 4.970 4.970 199,527 -0.05(-1.00%)
Jun 14, 2016 4.948 5.027 4.932 5.020 402,890 +0.05(+1.01%)
Jun 13, 2016 5.006 5.071 4.934 4.970 484,594 -0.06(-1.27%)
Jun 10, 2016 5.113 5.156 4.984 5.034 310,319 -0.15(-2.90%)
Jun 09, 2016 5.120 5.198 5.084 5.184 276,972 +0.02(+0.42%)
Jun 08, 2016 5.120 5.177 5.084 5.163 168,147 +0.04(+0.70%)
Jun 07, 2016 5.113 5.163 5.085 5.127 262,714 -0.01(-0.14%)
Jun 06, 2016 5.084 5.163 5.055 5.134 204,412 +0.04(+0.70%)
Jun 03, 2016 5.148 5.170 5.052 5.098 349,992 -0.08(-1.52%)
Jun 02, 2016 5.148 5.241 5.091 5.177 303,559 +0.03(+0.56%)
Jun 01, 2016 5.170 5.170 5.084 5.148 1,288,177 -0.02(-0.42%)
May 31, 2016 5.091 5.184 5.019 5.170 651,149 -0.02(-0.41%)
May 27, 2016 5.120 5.191 5.191 5.191 268,559 +0.09(+1.68%)
May 26, 2016 5.055 5.134 5.055 5.105 174,450 +0.04(+0.85%)
May 25, 2016 5.041 5.127 5.019 5.062 235,482 -0.01(-0.14%)
May 24, 2016 4.919 5.098 4.912 5.070 285,461 +0.16(+3.36%)
May 23, 2016 4.941 4.969 4.848 4.905 433,606 -0.06(-1.30%)
May 20, 2016 4.941 5.027 4.926 4.969 243,874 +0.05(+1.02%)
May 19, 2016 4.905 4.976 4.862 4.919 313,113 -0.04(-0.87%)
May 18, 2016 4.984 5.027 4.913 4.962 372,872 -0.06(-1.14%)
May 17, 2016 5.105 5.163 4.969 5.019 468,135 -0.10(-1.96%)
May 16, 2016 5.105 5.148 5.012 5.120 657,303 +0.01(+0.14%)
May 13, 2016 5.170 5.227 5.027 5.113 393,448 -0.09(-1.79%)
May 12, 2016 5.306 5.363 5.148 5.206 274,391 -0.08(-1.49%)
May 11, 2016 5.528 5.528 5.234 5.284 495,285 -0.24(-4.28%)
May 10, 2016 5.707 5.757 5.492 5.521 424,225 -0.16(-2.90%)
May 09, 2016 5.599 5.793 5.449 5.685 371,693 +0.06(+1.15%)
May 06, 2016 5.113 5.757 5.105 5.621 1,280,874 -0.09(-1.51%)
May 05, 2016 5.750 5.864 5.693 5.707 307,130 -0.02(-0.37%)
May 04, 2016 5.750 5.864 5.657 5.728 533,661 -0.02(-0.37%)
May 03, 2016 5.850 5.922 5.736 5.750 288,460 -0.17(-2.90%)
May 02, 2016 5.700 5.950 5.614 5.922 1,181,119 +0.23(+4.03%)
Apr 29, 2016 5.213 5.728 5.181 5.693 1,501,312 +0.47(+8.90%)
Apr 28, 2016 5.320 5.363 5.227 5.227 328,778 -0.12(-2.28%)
Apr 27, 2016 5.392 5.478 5.292 5.349 237,167 -0.04(-0.67%)
Apr 26, 2016 5.198 5.399 5.177 5.385 240,178 +0.15(+2.87%)
Apr 25, 2016 5.270 5.342 5.163 5.234 326,808 -0.11(-2.01%)
Apr 22, 2016 5.113 5.356 5.113 5.342 473,914 +0.21(+4.19%)
Apr 21, 2016 5.098 5.148 5.070 5.127 144,093 +0.03(+0.56%)
Apr 20, 2016 5.141 5.206 5.070 5.098 253,263 -0.06(-1.25%)
Apr 19, 2016 5.098 5.213 5.098 5.163 288,509 +0.06(+1.26%)
Apr 18, 2016 5.113 5.113 5.048 5.098 320,508 -0.05(-0.97%)
Apr 15, 2016 5.177 5.206 5.127 5.148 242,442 -0.04(-0.83%)
Apr 14, 2016 5.241 5.277 5.163 5.191 193,154 -0.04(-0.69%)
Apr 13, 2016 5.091 5.227 5.084 5.227 349,921 +0.15(+2.96%)
Apr 12, 2016 5.084 5.156 5.048 5.077 278,720 -0.01(-0.28%)
Apr 11, 2016 5.120 5.206 5.066 5.091 239,524 -0.01(-0.28%)
Apr 08, 2016 5.034 5.198 5.005 5.105 335,344 +0.02(+0.42%)
Apr 07, 2016 5.134 5.249 5.059 5.084 251,840 -0.10(-1.93%)
Apr 06, 2016 5.062 5.198 5.062 5.184 287,389 +0.11(+2.12%)
Apr 05, 2016 5.148 5.198 5.070 5.077 497,617 -0.11(-2.07%)
Apr 04, 2016 5.392 5.456 5.177 5.184 615,860 -0.22(-4.11%)
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.