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

Entravision Communications Corp (NY: EVC )

2.100 +0.050 (+2.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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%)
May 02, 2016 5.570 5.815 5.487 5.787 1,208,520 +0.22(+4.03%)
Apr 29, 2016 5.095 5.598 5.063 5.563 1,536,142 +0.45(+8.90%)
Apr 28, 2016 5.200 5.242 5.109 5.109 336,406 -0.12(-2.28%)
Apr 27, 2016 5.270 5.354 5.172 5.228 242,669 -0.03(-0.66%)
Apr 26, 2016 5.081 5.277 5.060 5.263 245,750 +0.15(+2.87%)
Apr 25, 2016 5.151 5.221 5.046 5.116 334,390 -0.10(-2.01%)
Apr 22, 2016 4.997 5.235 4.997 5.221 484,908 +0.21(+4.19%)
Apr 21, 2016 4.983 5.032 4.955 5.011 147,436 +0.03(+0.56%)
Apr 20, 2016 5.025 5.088 4.955 4.983 259,139 -0.06(-1.25%)
Apr 19, 2016 4.983 5.095 4.983 5.046 295,202 +0.06(+1.26%)
Apr 18, 2016 4.997 4.997 4.934 4.983 327,944 -0.05(-0.97%)
Apr 15, 2016 5.060 5.088 5.011 5.032 248,066 -0.04(-0.83%)
Apr 14, 2016 5.123 5.158 5.046 5.074 197,635 -0.03(-0.68%)
Apr 13, 2016 4.976 5.109 4.969 5.109 358,039 +0.15(+2.96%)
Apr 12, 2016 4.969 5.039 4.934 4.962 285,186 -0.01(-0.28%)
Apr 11, 2016 5.004 5.088 4.951 4.976 245,081 -0.01(-0.28%)
Apr 08, 2016 4.920 5.081 4.892 4.990 343,123 +0.02(+0.42%)
Apr 07, 2016 5.018 5.130 4.944 4.969 257,683 -0.10(-1.93%)
Apr 06, 2016 4.948 5.081 4.948 5.067 294,056 +0.10(+2.12%)
Apr 05, 2016 5.032 5.081 4.955 4.962 509,162 -0.10(-2.07%)
Apr 04, 2016 5.270 5.333 5.060 5.067 630,148 -0.22(-4.11%)
Apr 01, 2016 5.151 5.358 5.123 5.284 385,039 +0.08(+1.48%)
Mar 31, 2016 5.249 5.319 5.130 5.207 532,335 -0.06(-1.20%)
Mar 30, 2016 5.277 5.312 5.235 5.270 433,648 +0.01(+0.13%)
Mar 29, 2016 5.081 5.284 5.081 5.263 481,874 +0.19(+3.72%)
Mar 28, 2016 5.039 5.109 4.983 5.074 525,042 +0.07(+1.40%)
Mar 24, 2016 4.934 5.004 5.004 5.004 509,996 +0.01(+0.28%)
Mar 23, 2016 5.151 5.200 4.969 4.990 391,887 -0.13(-2.60%)
Mar 22, 2016 5.256 5.256 5.102 5.123 405,132 -0.17(-3.30%)
Mar 21, 2016 5.382 5.417 5.263 5.298 407,531 -0.08(-1.43%)
Mar 18, 2016 5.417 5.473 5.347 5.375 572,928 +0.01(+0.13%)
Mar 17, 2016 5.312 5.403 5.291 5.368 301,936 +0.03(+0.52%)
Mar 16, 2016 5.284 5.417 5.284 5.340 338,611 +0.02(+0.39%)
Mar 15, 2016 5.368 5.459 5.249 5.319 454,631 -0.10(-1.81%)
Mar 14, 2016 5.438 5.494 5.389 5.417 191,805 -0.06(-1.02%)
Mar 11, 2016 5.424 5.521 5.423 5.473 276,687 +0.08(+1.56%)
Mar 10, 2016 5.438 5.459 5.354 5.389 392,648 -0.01(-0.26%)
Mar 09, 2016 5.396 5.487 5.361 5.403 382,603 +0.01(+0.28%)
Mar 08, 2016 5.416 5.548 5.374 5.388 532,463 -0.04(-0.77%)
Mar 07, 2016 5.471 5.604 5.349 5.429 648,449 -0.09(-1.64%)
Mar 04, 2016 5.388 5.492 5.402 5.520 452,728 +0.12(+2.19%)
Mar 03, 2016 5.318 5.492 5.241 5.402 533,697 +0.07(+1.31%)
Mar 02, 2016 5.374 5.423 5.311 5.332 472,349 -0.06(-1.16%)
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.