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

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2013 4.461 4.535 4.440 4.474 286,252 +0.05(+1.07%)
Nov 27, 2013 4.535 4.562 4.359 4.427 802,195 -0.10(-2.24%)
Nov 26, 2013 4.271 4.535 4.271 4.528 919,493 +0.25(+5.85%)
Nov 25, 2013 4.447 4.461 4.258 4.278 437,949 -0.17(-3.81%)
Nov 22, 2013 4.292 4.454 4.224 4.447 984,203 +0.16(+3.79%)
Nov 21, 2013 4.068 4.298 4.048 4.285 953,320 +0.23(+5.68%)
Nov 20, 2013 4.109 4.116 4.007 4.055 652,609 -0.02(-0.50%)
Nov 19, 2013 4.109 4.149 3.953 4.075 1,472,440 -0.03(-0.82%)
Nov 18, 2013 4.380 4.380 4.095 4.109 1,360,878 -0.26(-5.89%)
Nov 15, 2013 4.325 4.393 4.265 4.366 762,464 +0.03(+0.62%)
Nov 14, 2013 4.380 4.440 4.278 4.339 892,017 -0.06(-1.38%)
Nov 13, 2013 4.400 4.420 4.285 4.400 791,389 -0.05(-1.22%)
Nov 12, 2013 4.434 4.562 4.353 4.454 2,126,438 -0.01(-0.30%)
Nov 11, 2013 4.298 4.522 4.278 4.468 1,117,920 +0.14(+3.29%)
Nov 08, 2013 4.210 4.352 4.174 4.325 895,453 +0.12(+2.73%)
Nov 07, 2013 4.231 4.285 3.439 4.210 3,734,581 -0.06(-1.43%)
Nov 06, 2013 4.488 4.495 4.231 4.271 1,464,164 -0.19(-4.25%)
Nov 05, 2013 4.413 4.488 4.339 4.461 592,548 -0.01(-0.15%)
Nov 04, 2013 4.434 4.501 4.400 4.468 791,647 +0.07(+1.54%)
Nov 01, 2013 4.535 4.569 4.373 4.400 1,313,939 -0.16(-3.56%)
Oct 31, 2013 4.420 4.589 4.325 4.562 1,457,749 +0.14(+3.06%)
Oct 30, 2013 4.515 4.616 4.332 4.427 2,124,968 -0.06(-1.36%)
Oct 29, 2013 4.556 4.576 4.319 4.488 1,282,310 -0.07(-1.63%)
Oct 28, 2013 4.576 4.637 4.474 4.562 1,650,053 -0.01(-0.15%)
Oct 25, 2013 4.576 4.759 4.535 4.569 2,606,418 -0.01(-0.15%)
Oct 24, 2013 4.285 4.583 4.231 4.576 2,121,560 +0.29(+6.79%)
Oct 23, 2013 4.082 4.292 4.071 4.285 1,383,754 +0.18(+4.28%)
Oct 22, 2013 4.204 4.210 4.041 4.109 1,020,925 -0.05(-1.14%)
Oct 21, 2013 4.048 4.197 4.011 4.156 983,261 +0.09(+2.33%)
Oct 18, 2013 4.170 4.170 4.000 4.061 1,171,438 -0.07(-1.80%)
Oct 17, 2013 4.204 4.210 4.088 4.136 741,866 -0.09(-2.08%)
Oct 16, 2013 4.217 4.234 4.102 4.224 1,080,386 +0.04(+0.97%)
Oct 15, 2013 4.000 4.210 4.000 4.183 1,481,756 +0.18(+4.39%)
Oct 14, 2013 4.041 4.055 3.953 4.007 532,664 -0.05(-1.33%)
Oct 11, 2013 3.879 4.099 3.872 4.061 1,463,602 +0.16(+4.17%)
Oct 10, 2013 3.811 3.919 3.757 3.899 752,952 +0.16(+4.35%)
Oct 09, 2013 3.696 3.757 3.621 3.736 1,004,574 +0.05(+1.28%)
Oct 08, 2013 3.899 3.987 3.655 3.689 1,312,707 -0.22(-5.71%)
Oct 07, 2013 3.926 4.021 3.879 3.912 776,004 -0.09(-2.36%)
Oct 04, 2013 4.034 4.095 4.021 4.007 740,746 -0.05(-1.33%)
Oct 03, 2013 4.028 4.143 4.028 4.061 1,418,003 +0.04(+1.01%)
Oct 02, 2013 4.041 4.055 3.926 4.021 753,150 -0.03(-0.83%)
Oct 01, 2013 3.994 4.143 3.987 4.055 1,486,677 +0.06(+1.53%)
Sep 30, 2013 3.879 4.041 3.736 3.994 2,597,629 +0.03(+0.85%)
Sep 27, 2013 3.838 3.973 3.804 3.960 778,081 +0.09(+2.45%)
Sep 26, 2013 3.865 3.872 3.703 3.865 953,117 +0.02(+0.53%)
Sep 25, 2013 3.926 3.953 3.808 3.845 1,289,990 -0.05(-1.39%)
Sep 24, 2013 3.838 3.940 3.703 3.899 1,627,287 +0.08(+2.13%)
Sep 23, 2013 3.540 3.824 3.540 3.818 1,880,423 +0.26(+7.43%)
Sep 20, 2013 3.581 3.594 3.500 3.554 922,965 -0.02(-0.57%)
Sep 19, 2013 3.581 3.608 3.493 3.574 569,260 +0.00(+0.00%)
Sep 18, 2013 3.588 3.642 3.500 3.574 708,784 -0.03(-0.94%)
Sep 17, 2013 3.621 3.648 3.533 3.608 557,048 -0.01(-0.37%)
Sep 16, 2013 3.608 3.662 3.601 3.621 996,616 +0.02(+0.56%)
Sep 13, 2013 3.513 3.608 3.486 3.601 724,559 +0.12(+3.30%)
Sep 12, 2013 3.513 3.574 3.399 3.486 1,276,699 -0.03(-0.77%)
Sep 11, 2013 3.676 3.696 3.506 3.513 1,387,736 -0.18(-4.94%)
Sep 10, 2013 3.655 3.756 3.618 3.696 975,060 +0.07(+2.06%)
Sep 09, 2013 3.574 3.689 3.513 3.621 908,204 +0.05(+1.52%)
Sep 06, 2013 3.648 3.648 3.425 3.567 1,031,014 -0.05(-1.31%)
Sep 05, 2013 3.669 3.736 3.564 3.615 874,119 -0.04(-1.11%)
Sep 04, 2013 3.635 3.686 3.574 3.655 751,290 +0.03(+0.75%)
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.