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

Entravision Communications Corp (NY: EVC )

1.950 -0.090 (-4.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 5.333 5.479 5.277 5.382 629,562 +0.06(+1.18%)
Feb 26, 2016 5.249 5.719 5.047 5.319 822,062 -0.09(-1.68%)
Feb 25, 2016 5.382 5.438 5.270 5.410 322,364 +0.03(+0.52%)
Feb 24, 2016 5.187 5.403 5.129 5.382 695,939 +0.11(+2.12%)
Feb 23, 2016 5.326 5.403 5.256 5.270 245,113 -0.08(-1.43%)
Feb 22, 2016 5.417 5.452 5.298 5.347 513,041 +0.02(+0.39%)
Feb 19, 2016 5.152 5.396 5.117 5.326 892,776 +0.17(+3.24%)
Feb 18, 2016 5.096 5.180 4.911 5.159 690,258 +0.06(+1.09%)
Feb 17, 2016 5.047 5.136 4.866 5.103 689,032 +0.09(+1.81%)
Feb 16, 2016 4.971 5.089 4.935 5.012 587,228 +0.10(+1.99%)
Feb 12, 2016 4.754 4.915 4.915 4.915 588,558 +0.22(+4.60%)
Feb 11, 2016 4.587 4.733 4.531 4.699 1,031,966 +0.00(+0.00%)
Feb 10, 2016 4.720 4.937 4.601 4.699 744,953 +0.03(+0.60%)
Feb 09, 2016 4.462 4.747 4.413 4.671 750,677 +0.12(+2.60%)
Feb 08, 2016 4.573 4.608 4.483 4.552 798,135 -0.10(-2.10%)
Feb 05, 2016 4.901 4.936 4.622 4.650 1,013,509 -0.28(-5.66%)
Feb 04, 2016 4.991 5.089 4.880 4.929 287,106 -0.08(-1.53%)
Feb 03, 2016 5.047 5.103 4.929 5.005 363,014 +0.03(+0.56%)
Feb 02, 2016 5.054 5.099 4.950 4.977 348,851 -0.15(-2.99%)
Feb 01, 2016 5.166 5.173 5.033 5.131 402,550 -0.07(-1.34%)
Jan 29, 2016 5.005 5.208 4.964 5.201 494,353 +0.20(+3.90%)
Jan 28, 2016 5.173 5.180 4.981 5.005 285,348 -0.10(-2.05%)
Jan 27, 2016 5.256 5.326 5.103 5.110 400,756 -0.17(-3.30%)
Jan 26, 2016 5.263 5.312 5.117 5.284 381,094 +0.05(+0.93%)
Jan 25, 2016 5.319 5.375 5.215 5.235 391,703 -0.12(-2.21%)
Jan 22, 2016 5.298 5.396 5.242 5.354 524,702 +0.14(+2.67%)
Jan 21, 2016 5.096 5.263 4.950 5.215 763,193 +0.13(+2.47%)
Jan 20, 2016 4.824 5.180 4.768 5.089 806,957 +0.17(+3.55%)
Jan 19, 2016 5.068 5.131 4.803 4.915 587,531 -0.08(-1.54%)
Jan 15, 2016 4.957 4.991 4.991 4.991 476,096 -0.13(-2.45%)
Jan 14, 2016 4.991 5.221 4.901 5.117 612,465 +0.17(+3.53%)
Jan 13, 2016 5.054 5.201 4.922 4.943 545,960 -0.11(-2.21%)
Jan 12, 2016 5.145 5.235 4.984 5.054 900,634 -0.06(-1.09%)
Jan 11, 2016 4.880 5.159 4.880 5.110 778,298 +0.25(+5.16%)
Jan 08, 2016 4.831 4.977 4.789 4.859 723,616 +0.03(+0.72%)
Jan 07, 2016 4.831 4.936 4.789 4.824 1,050,918 -0.12(-2.40%)
Jan 06, 2016 4.894 5.033 4.894 4.943 473,031 -0.05(-0.98%)
Jan 05, 2016 5.075 5.089 4.894 4.991 422,192 -0.05(-0.97%)
Jan 04, 2016 5.242 5.277 5.019 5.040 1,102,790 -0.33(-6.23%)
Dec 31, 2015 5.347 5.375 5.375 5.375 624,706 +0.03(+0.52%)
Dec 30, 2015 5.249 5.472 5.221 5.347 591,116 +0.08(+1.59%)
Dec 29, 2015 5.277 5.354 5.221 5.263 630,916 +0.02(+0.40%)
Dec 28, 2015 5.368 5.368 5.221 5.242 654,679 -0.13(-2.46%)
Dec 24, 2015 5.347 5.375 5.375 5.375 114,039 +0.04(+0.78%)
Dec 23, 2015 5.326 5.333 5.256 5.333 196,071 +0.06(+1.06%)
Dec 22, 2015 5.305 5.347 5.235 5.277 441,798 -0.02(-0.39%)
Dec 21, 2015 5.347 5.368 5.256 5.298 504,144 -0.01(-0.13%)
Dec 18, 2015 5.389 5.493 5.305 5.305 1,197,639 -0.12(-2.19%)
Dec 17, 2015 5.472 5.521 5.333 5.424 443,246 -0.01(-0.26%)
Dec 16, 2015 5.452 5.542 5.389 5.438 342,689 +0.01(+0.26%)
Dec 15, 2015 5.319 5.455 5.295 5.424 380,952 +0.16(+3.05%)
Dec 14, 2015 5.486 5.507 5.228 5.263 402,349 -0.22(-4.07%)
Dec 11, 2015 5.647 5.737 5.438 5.486 531,395 -0.33(-5.62%)
Dec 10, 2015 5.904 5.911 5.667 5.813 445,163 -0.10(-1.76%)
Dec 09, 2015 5.890 6.091 5.772 5.918 1,102,918 -0.01(-0.23%)
Dec 08, 2015 5.945 6.036 5.869 5.931 420,950 -0.09(-1.50%)
Dec 07, 2015 6.001 6.070 5.931 6.022 359,016 +0.03(+0.46%)
Dec 04, 2015 5.799 6.008 5.799 5.994 353,775 +0.19(+3.23%)
Dec 03, 2015 5.890 5.952 5.720 5.806 399,429 -0.03(-0.59%)
Dec 02, 2015 5.869 5.918 5.786 5.841 411,424 -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.