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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 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 (%)
Jul 29, 2016 5.132 5.192 5.083 5.097 667,768 -0.03(-0.55%)
Jul 28, 2016 5.168 5.168 5.088 5.125 405,644 -0.04(-0.68%)
Jul 27, 2016 5.203 5.238 5.132 5.161 298,741 -0.04(-0.68%)
Jul 26, 2016 5.189 5.210 5.097 5.196 376,422 +0.03(+0.54%)
Jul 25, 2016 5.245 5.252 5.125 5.168 351,556 -0.09(-1.74%)
Jul 22, 2016 5.111 5.273 5.111 5.259 628,486 +0.13(+2.46%)
Jul 21, 2016 5.097 5.154 5.083 5.132 360,382 +0.01(+0.27%)
Jul 20, 2016 5.118 5.154 5.055 5.118 290,026 +0.02(+0.41%)
Jul 19, 2016 5.132 5.154 5.055 5.097 544,192 -0.04(-0.82%)
Jul 18, 2016 5.104 5.147 5.069 5.139 505,727 +0.03(+0.55%)
Jul 15, 2016 5.154 5.154 5.055 5.111 381,901 +0.00(+0.00%)
Jul 14, 2016 5.168 5.182 5.083 5.111 283,779 -0.03(-0.55%)
Jul 13, 2016 4.999 5.143 4.985 5.139 513,311 +0.11(+2.23%)
Jul 12, 2016 4.978 5.055 4.964 5.027 790,865 +0.06(+1.27%)
Jul 11, 2016 4.922 4.992 4.908 4.964 363,864 +0.04(+0.86%)
Jul 08, 2016 4.887 5.006 4.859 4.922 510,655 +0.06(+1.30%)
Jul 07, 2016 4.838 4.873 4.817 4.859 407,716 +0.06(+1.32%)
Jul 06, 2016 4.711 4.809 4.690 4.795 374,805 +0.05(+1.04%)
Jul 05, 2016 4.817 4.866 4.606 4.746 1,133,277 -0.11(-2.17%)
Jul 01, 2016 4.697 4.852 4.852 4.852 488,238 +0.13(+2.83%)
Jun 30, 2016 4.683 4.774 4.606 4.718 866,334 +0.04(+0.75%)
Jun 29, 2016 4.451 4.753 4.402 4.683 1,101,415 +0.29(+6.72%)
Jun 28, 2016 4.360 4.465 4.318 4.388 596,142 +0.08(+1.96%)
Jun 27, 2016 4.479 4.536 4.171 4.304 2,056,370 -0.25(-5.55%)
Jun 24, 2016 4.458 4.606 4.458 4.557 851,928 -0.13(-2.70%)
Jun 23, 2016 4.648 4.732 4.599 4.683 499,721 +0.12(+2.62%)
Jun 22, 2016 4.599 4.606 4.522 4.564 553,136 -0.01(-0.31%)
Jun 21, 2016 4.760 4.760 4.536 4.578 685,593 -0.16(-3.41%)
Jun 20, 2016 4.739 4.824 4.732 4.739 341,167 +0.06(+1.35%)
Jun 17, 2016 4.817 4.824 4.634 4.676 960,743 -0.13(-2.63%)
Jun 16, 2016 4.845 4.845 4.648 4.802 697,094 -0.05(-1.01%)
Jun 15, 2016 4.929 4.957 4.852 4.852 204,393 -0.05(-1.00%)
Jun 14, 2016 4.831 4.908 4.815 4.901 412,716 +0.05(+1.01%)
Jun 13, 2016 4.887 4.950 4.817 4.852 496,413 -0.06(-1.27%)
Jun 10, 2016 4.991 5.033 4.865 4.914 317,887 -0.15(-2.90%)
Jun 09, 2016 4.998 5.075 4.963 5.061 283,727 +0.02(+0.42%)
Jun 08, 2016 4.998 5.054 4.963 5.040 172,248 +0.03(+0.70%)
Jun 07, 2016 4.991 5.040 4.964 5.005 269,122 -0.01(-0.14%)
Jun 06, 2016 4.963 5.040 4.935 5.012 209,397 +0.03(+0.70%)
Jun 03, 2016 5.026 5.047 4.931 4.977 358,529 -0.08(-1.52%)
Jun 02, 2016 5.026 5.117 4.970 5.054 310,963 +0.03(+0.56%)
Jun 01, 2016 5.047 5.047 4.963 5.026 1,319,596 -0.02(-0.42%)
May 31, 2016 4.970 5.061 4.900 5.047 667,030 -0.02(-0.41%)
May 27, 2016 4.998 5.068 5.068 5.068 275,109 +0.08(+1.68%)
May 26, 2016 4.935 5.012 4.935 4.984 178,705 +0.04(+0.85%)
May 25, 2016 4.921 5.005 4.900 4.942 241,226 -0.01(-0.14%)
May 24, 2016 4.802 4.977 4.795 4.949 292,424 +0.16(+3.36%)
May 23, 2016 4.823 4.851 4.732 4.788 444,182 -0.06(-1.30%)
May 20, 2016 4.823 4.907 4.809 4.851 249,823 +0.05(+1.02%)
May 19, 2016 4.788 4.858 4.746 4.802 320,750 -0.04(-0.87%)
May 18, 2016 4.865 4.907 4.796 4.844 381,967 -0.06(-1.14%)
May 17, 2016 4.984 5.040 4.851 4.900 479,552 -0.10(-1.96%)
May 16, 2016 4.984 5.026 4.893 4.998 673,335 +0.01(+0.14%)
May 13, 2016 5.047 5.103 4.907 4.991 403,044 -0.09(-1.79%)
May 12, 2016 5.180 5.235 5.026 5.082 281,083 -0.08(-1.49%)
May 11, 2016 5.396 5.396 5.110 5.159 507,365 -0.23(-4.28%)
May 10, 2016 5.571 5.620 5.361 5.389 434,572 -0.16(-2.90%)
May 09, 2016 5.466 5.655 5.319 5.550 380,759 +0.06(+1.15%)
May 06, 2016 4.991 5.620 4.984 5.487 1,312,115 -0.08(-1.51%)
May 05, 2016 5.613 5.725 5.557 5.571 314,621 -0.02(-0.38%)
May 04, 2016 5.613 5.725 5.522 5.592 546,677 -0.02(-0.37%)
May 03, 2016 5.711 5.781 5.599 5.613 295,495 -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.