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

Entravision Communications Corp (NY: EVC )

2.090 +0.040 (+1.95%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
May 31, 2016 4.976 5.067 4.906 5.053 666,255 -0.02(-0.41%)
May 27, 2016 5.004 5.074 5.074 5.074 274,789 +0.08(+1.68%)
May 26, 2016 4.941 5.018 4.941 4.990 178,497 +0.04(+0.85%)
May 25, 2016 4.927 5.011 4.906 4.948 240,945 -0.01(-0.14%)
May 24, 2016 4.808 4.983 4.801 4.955 292,084 +0.16(+3.36%)
May 23, 2016 4.829 4.857 4.738 4.794 443,665 -0.06(-1.30%)
May 20, 2016 4.829 4.913 4.815 4.857 249,532 +0.05(+1.02%)
May 19, 2016 4.794 4.864 4.752 4.808 320,377 -0.04(-0.87%)
May 18, 2016 4.871 4.913 4.801 4.850 381,523 -0.06(-1.14%)
May 17, 2016 4.990 5.046 4.857 4.906 478,995 -0.10(-1.96%)
May 16, 2016 4.990 5.032 4.899 5.004 672,552 +0.01(+0.14%)
May 13, 2016 5.053 5.109 4.913 4.997 402,575 -0.09(-1.79%)
May 12, 2016 5.186 5.242 5.032 5.088 280,756 -0.08(-1.49%)
May 11, 2016 5.403 5.403 5.116 5.165 506,775 -0.23(-4.28%)
May 10, 2016 5.577 5.626 5.368 5.396 434,067 -0.16(-2.90%)
May 09, 2016 5.473 5.661 5.326 5.556 380,316 +0.06(+1.15%)
May 06, 2016 4.997 5.626 4.990 5.494 1,310,590 -0.08(-1.51%)
May 05, 2016 5.619 5.731 5.563 5.577 314,256 -0.02(-0.38%)
May 04, 2016 5.619 5.731 5.528 5.598 546,042 -0.02(-0.37%)
May 03, 2016 5.717 5.787 5.605 5.619 295,152 -0.17(-2.90%)
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.