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: 6:30 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 (%)
Sep 30, 2014 2.691 2.800 2.664 2.711 947,910 +0.00(+0.00%)
Sep 29, 2014 2.698 2.742 2.643 2.711 1,038,266 +0.01(+0.25%)
Sep 26, 2014 2.725 2.725 2.657 2.705 1,431,681 -0.02(-0.75%)
Sep 25, 2014 2.725 2.746 2.629 2.725 758,080 -0.01(-0.50%)
Sep 24, 2014 2.821 2.835 2.657 2.739 875,388 -0.08(-2.91%)
Sep 23, 2014 2.876 2.917 2.800 2.821 604,577 -0.07(-2.37%)
Sep 22, 2014 2.910 2.948 2.889 2.889 326,391 -0.05(-1.63%)
Sep 19, 2014 2.992 3.054 2.910 2.937 933,853 -0.08(-2.50%)
Sep 18, 2014 2.992 3.047 2.972 3.013 960,056 +0.02(+0.69%)
Sep 17, 2014 2.999 3.026 2.951 2.992 634,158 -0.02(-0.68%)
Sep 16, 2014 2.985 3.020 2.965 3.013 861,878 +0.03(+1.15%)
Sep 15, 2014 3.095 3.095 2.941 2.978 805,372 -0.12(-3.76%)
Sep 12, 2014 3.136 3.150 3.040 3.095 559,894 -0.04(-1.31%)
Sep 11, 2014 3.143 3.184 3.088 3.136 565,092 -0.04(-1.40%)
Sep 10, 2014 3.078 3.208 3.071 3.180 1,040,971 +0.18(+5.90%)
Sep 09, 2014 3.106 3.146 2.997 3.003 402,751 -0.12(-3.92%)
Sep 08, 2014 3.037 3.146 3.037 3.126 359,724 +0.06(+2.00%)
Sep 05, 2014 3.024 3.078 3.010 3.065 378,970 +0.02(+0.67%)
Sep 04, 2014 3.146 3.146 3.024 3.044 515,519 -0.09(-2.83%)
Sep 03, 2014 3.106 3.174 3.106 3.133 540,772 +0.03(+1.10%)
Sep 02, 2014 3.119 3.126 3.058 3.099 593,566 -0.02(-0.66%)
Aug 29, 2014 3.194 3.119 3.119 3.119 848,407 -0.08(-2.55%)
Aug 28, 2014 3.167 3.221 3.146 3.201 871,984 +0.01(+0.21%)
Aug 27, 2014 3.092 3.215 3.092 3.194 1,705,450 +0.10(+3.08%)
Aug 26, 2014 3.133 3.160 3.065 3.099 1,225,742 -0.04(-1.30%)
Aug 25, 2014 3.167 3.174 3.031 3.140 776,328 -0.02(-0.65%)
Aug 22, 2014 3.201 3.221 3.146 3.160 492,453 -0.03(-0.85%)
Aug 21, 2014 3.201 3.235 3.126 3.187 640,236 -0.03(-0.85%)
Aug 20, 2014 3.235 3.242 3.167 3.215 577,832 -0.04(-1.26%)
Aug 19, 2014 3.126 3.269 3.126 3.255 907,376 +0.16(+5.05%)
Aug 18, 2014 2.901 3.106 2.901 3.099 1,317,603 +0.22(+7.56%)
Aug 15, 2014 2.949 2.997 2.881 2.881 1,935,570 -0.02(-0.70%)
Aug 14, 2014 2.928 2.928 2.823 2.901 4,363,404 +0.02(+0.71%)
Aug 13, 2014 2.935 2.963 2.867 2.881 1,592,535 -0.05(-1.86%)
Aug 12, 2014 3.031 3.106 2.860 2.935 1,464,908 -0.10(-3.36%)
Aug 11, 2014 3.201 3.255 3.024 3.037 1,484,082 -0.16(-5.11%)
Aug 08, 2014 3.235 3.242 3.119 3.201 750,934 -0.05(-1.47%)
Aug 07, 2014 3.385 3.385 3.194 3.249 2,440,843 -0.63(-16.32%)
Aug 06, 2014 3.725 3.913 3.691 3.882 455,234 +0.12(+3.26%)
Aug 05, 2014 3.759 3.807 3.712 3.759 278,767 -0.04(-1.08%)
Aug 04, 2014 3.725 3.821 3.712 3.800 706,470 +0.07(+2.01%)
Aug 01, 2014 3.807 3.807 3.684 3.725 684,860 -0.08(-2.15%)
Jul 31, 2014 3.889 3.950 3.770 3.807 900,880 -0.12(-2.95%)
Jul 30, 2014 3.970 3.991 3.889 3.923 481,561 +0.00(+0.00%)
Jul 29, 2014 3.909 4.005 3.843 3.923 650,296 -0.03(-0.86%)
Jul 28, 2014 4.018 4.018 3.916 3.957 454,031 -0.06(-1.53%)
Jul 25, 2014 4.025 4.073 4.005 4.018 397,622 -0.03(-0.67%)
Jul 24, 2014 4.079 4.137 4.018 4.045 536,324 -0.03(-0.83%)
Jul 23, 2014 4.086 4.120 4.018 4.079 498,256 -0.01(-0.17%)
Jul 22, 2014 3.991 4.086 3.984 4.086 440,230 +0.12(+2.92%)
Jul 21, 2014 4.018 4.066 3.950 3.970 484,927 -0.10(-2.34%)
Jul 18, 2014 4.011 4.079 3.991 4.066 386,727 +0.05(+1.36%)
Jul 17, 2014 4.066 4.107 3.998 4.011 526,102 -0.07(-1.83%)
Jul 16, 2014 4.066 4.120 4.025 4.086 546,129 +0.05(+1.35%)
Jul 15, 2014 4.079 4.100 4.018 4.032 914,074 -0.06(-1.50%)
Jul 14, 2014 4.093 4.120 4.066 4.093 513,335 +0.05(+1.35%)
Jul 11, 2014 4.113 4.182 4.032 4.039 809,758 -0.09(-2.15%)
Jul 10, 2014 4.039 4.154 4.018 4.127 764,237 -0.02(-0.49%)
Jul 09, 2014 4.079 4.202 4.032 4.148 649,165 +0.08(+2.01%)
Jul 08, 2014 4.222 4.229 3.984 4.066 602,304 -0.16(-3.86%)
Jul 07, 2014 4.372 4.379 4.222 4.229 617,488 -0.14(-3.27%)
Jul 03, 2014 4.318 4.372 4.372 4.372 405,996 +0.09(+2.07%)
Jul 02, 2014 4.379 4.461 4.264 4.284 872,256 -0.09(-2.03%)
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.