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

Entravision Communications Corp (NY: EVC )

2.020 -0.030 (-1.46%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 14, 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 5.805 5.951 5.750 5.819 618,733 +0.02(+0.36%)
Nov 27, 2015 5.875 5.888 5.715 5.798 194,349 -0.10(-1.65%)
Nov 25, 2015 5.757 5.895 5.895 5.895 603,688 +0.16(+2.78%)
Nov 24, 2015 5.798 5.805 5.639 5.736 260,602 -0.07(-1.19%)
Nov 23, 2015 5.826 5.854 5.715 5.805 427,381 -0.01(-0.24%)
Nov 20, 2015 5.909 5.951 5.757 5.819 394,309 -0.03(-0.59%)
Nov 19, 2015 5.930 5.930 5.764 5.854 269,517 -0.06(-1.06%)
Nov 18, 2015 5.854 5.930 5.736 5.916 556,696 +0.11(+1.91%)
Nov 17, 2015 5.881 5.909 5.771 5.805 378,351 -0.06(-0.95%)
Nov 16, 2015 5.826 5.923 5.768 5.861 381,612 +0.05(+0.84%)
Nov 13, 2015 5.708 5.861 5.549 5.812 437,605 +0.03(+0.60%)
Nov 12, 2015 5.930 5.979 5.708 5.777 415,370 -0.19(-3.14%)
Nov 11, 2015 5.958 6.086 5.895 5.965 342,393 +0.01(+0.12%)
Nov 10, 2015 5.875 6.048 5.861 5.958 543,892 +0.05(+0.82%)
Nov 09, 2015 6.381 6.402 5.847 5.909 1,036,281 -0.51(-7.99%)
Nov 06, 2015 6.242 6.624 6.138 6.422 1,699,617 +0.28(+4.63%)
Nov 05, 2015 6.242 6.270 6.006 6.138 346,325 -0.12(-1.88%)
Nov 04, 2015 6.166 6.339 6.096 6.256 839,908 +0.10(+1.58%)
Nov 03, 2015 6.096 6.284 6.013 6.159 396,391 +0.03(+0.57%)
Nov 02, 2015 6.048 6.173 5.972 6.124 505,150 +0.05(+0.80%)
Oct 30, 2015 5.965 6.152 5.819 6.076 475,950 +0.09(+1.51%)
Oct 29, 2015 6.048 6.109 5.958 5.986 260,524 -0.08(-1.37%)
Oct 28, 2015 5.881 6.124 5.771 6.069 466,955 +0.22(+3.80%)
Oct 27, 2015 6.013 6.013 5.750 5.847 408,971 -0.21(-3.44%)
Oct 26, 2015 5.972 6.166 5.951 6.055 593,592 +0.09(+1.51%)
Oct 23, 2015 5.958 6.083 5.861 5.965 312,228 +0.08(+1.42%)
Oct 22, 2015 5.826 5.895 5.729 5.881 300,911 +0.10(+1.68%)
Oct 21, 2015 5.784 5.965 5.736 5.784 955,471 +0.00(+0.00%)
Oct 20, 2015 5.826 5.847 5.722 5.784 231,196 -0.03(-0.48%)
Oct 19, 2015 5.771 5.887 5.673 5.812 381,617 +0.01(+0.12%)
Oct 16, 2015 5.625 5.826 5.438 5.805 789,315 +0.22(+3.85%)
Oct 15, 2015 5.438 5.625 5.375 5.590 471,249 +0.19(+3.47%)
Oct 14, 2015 5.597 5.618 5.375 5.403 311,417 -0.20(-3.59%)
Oct 13, 2015 5.403 5.687 5.337 5.604 1,521,975 +0.19(+3.59%)
Oct 12, 2015 4.931 5.604 4.890 5.410 2,135,095 +0.76(+16.24%)
Oct 09, 2015 4.779 4.779 4.598 4.654 357,159 -0.10(-2.04%)
Oct 08, 2015 4.827 4.841 4.689 4.751 333,910 -0.07(-1.44%)
Oct 07, 2015 4.765 4.834 4.702 4.820 318,902 +0.09(+1.91%)
Oct 06, 2015 4.890 4.890 4.685 4.730 302,687 -0.16(-3.26%)
Oct 05, 2015 4.737 4.924 4.723 4.890 563,988 +0.20(+4.29%)
Oct 02, 2015 4.605 4.695 4.460 4.689 390,573 +0.05(+1.05%)
Oct 01, 2015 4.633 4.682 4.522 4.640 414,242 +0.03(+0.75%)
Sep 30, 2015 4.501 4.723 4.501 4.605 1,328,176 +0.15(+3.27%)
Sep 29, 2015 4.543 4.584 4.369 4.460 1,539,117 -0.08(-1.83%)
Sep 28, 2015 4.619 4.716 4.515 4.543 591,554 -0.07(-1.50%)
Sep 25, 2015 4.855 4.869 4.564 4.612 354,358 -0.20(-4.18%)
Sep 24, 2015 4.848 4.862 4.716 4.813 336,594 -0.06(-1.28%)
Sep 23, 2015 4.904 4.904 4.800 4.876 292,442 +0.02(+0.43%)
Sep 22, 2015 4.917 4.980 4.834 4.855 276,109 -0.10(-1.96%)
Sep 21, 2015 5.125 5.140 4.900 4.952 301,080 -0.13(-2.59%)
Sep 18, 2015 5.188 5.327 5.049 5.084 709,132 -0.19(-3.68%)
Sep 17, 2015 5.236 5.347 5.202 5.278 328,765 +0.05(+0.93%)
Sep 16, 2015 5.132 5.313 5.084 5.230 439,712 +0.09(+1.75%)
Sep 15, 2015 5.001 5.146 4.959 5.139 379,363 +0.16(+3.20%)
Sep 14, 2015 5.008 5.042 4.938 4.980 366,121 -0.01(-0.28%)
Sep 11, 2015 4.980 5.042 4.924 4.994 414,999 -0.04(-0.76%)
Sep 10, 2015 5.094 5.149 5.011 5.032 436,094 -0.08(-1.49%)
Sep 09, 2015 5.246 5.274 5.087 5.108 331,880 -0.10(-1.86%)
Sep 08, 2015 5.212 5.253 5.115 5.205 721,355 +0.08(+1.48%)
Sep 04, 2015 5.149 5.129 5.129 5.129 496,247 -0.06(-1.20%)
Sep 03, 2015 5.260 5.315 5.129 5.191 414,777 -0.06(-1.05%)
Sep 02, 2015 5.267 5.267 5.149 5.246 523,804 +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.