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 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2013 4.425 4.595 4.330 4.568 1,456,054 +0.14(+3.06%)
Oct 30, 2013 4.520 4.622 4.337 4.432 2,122,497 -0.06(-1.36%)
Oct 29, 2013 4.561 4.581 4.324 4.493 1,280,818 -0.07(-1.63%)
Oct 28, 2013 4.581 4.642 4.480 4.568 1,648,134 -0.01(-0.15%)
Oct 25, 2013 4.581 4.764 4.541 4.574 2,603,387 -0.01(-0.15%)
Oct 24, 2013 4.290 4.588 4.236 4.581 2,119,093 +0.29(+6.79%)
Oct 23, 2013 4.086 4.297 4.076 4.290 1,382,145 +0.18(+4.28%)
Oct 22, 2013 4.208 4.215 4.046 4.114 1,019,738 -0.05(-1.14%)
Oct 21, 2013 4.053 4.202 4.015 4.161 982,117 +0.09(+2.33%)
Oct 18, 2013 4.175 4.175 4.005 4.066 1,170,076 -0.07(-1.80%)
Oct 17, 2013 4.208 4.215 4.093 4.141 741,003 -0.09(-2.08%)
Oct 16, 2013 4.222 4.239 4.107 4.229 1,079,130 +0.04(+0.97%)
Oct 15, 2013 4.005 4.215 4.005 4.188 1,480,033 +0.18(+4.39%)
Oct 14, 2013 4.046 4.059 3.958 4.012 532,044 -0.05(-1.33%)
Oct 11, 2013 3.883 4.103 3.876 4.066 1,461,900 +0.16(+4.17%)
Oct 10, 2013 3.815 3.924 3.761 3.903 752,076 +0.16(+4.35%)
Oct 09, 2013 3.700 3.761 3.626 3.741 1,003,406 +0.05(+1.28%)
Oct 08, 2013 3.903 3.992 3.660 3.693 1,311,181 -0.22(-5.71%)
Oct 07, 2013 3.931 4.025 3.883 3.917 775,102 -0.09(-2.36%)
Oct 04, 2013 4.039 4.100 4.025 4.012 739,885 -0.05(-1.33%)
Oct 03, 2013 4.032 4.147 4.032 4.066 1,416,354 +0.04(+1.01%)
Oct 02, 2013 4.046 4.059 3.931 4.025 752,274 -0.03(-0.83%)
Oct 01, 2013 3.998 4.147 3.992 4.059 1,484,948 +0.06(+1.53%)
Sep 30, 2013 3.883 4.046 3.741 3.998 2,594,608 +0.03(+0.85%)
Sep 27, 2013 3.842 3.978 3.809 3.964 777,176 +0.09(+2.45%)
Sep 26, 2013 3.870 3.876 3.707 3.870 952,009 +0.02(+0.53%)
Sep 25, 2013 3.931 3.958 3.812 3.849 1,288,490 -0.05(-1.39%)
Sep 24, 2013 3.842 3.944 3.707 3.903 1,625,395 +0.08(+2.13%)
Sep 23, 2013 3.544 3.829 3.544 3.822 1,878,237 +0.26(+7.43%)
Sep 20, 2013 3.585 3.599 3.504 3.558 921,892 -0.02(-0.57%)
Sep 19, 2013 3.585 3.612 3.497 3.578 568,598 +0.00(+0.00%)
Sep 18, 2013 3.592 3.646 3.504 3.578 707,960 -0.03(-0.94%)
Sep 17, 2013 3.626 3.653 3.538 3.612 556,401 -0.01(-0.37%)
Sep 16, 2013 3.612 3.666 3.605 3.626 995,457 +0.02(+0.56%)
Sep 13, 2013 3.517 3.612 3.490 3.605 723,717 +0.12(+3.30%)
Sep 12, 2013 3.517 3.578 3.403 3.490 1,275,214 -0.03(-0.77%)
Sep 11, 2013 3.680 3.700 3.510 3.517 1,386,122 -0.18(-4.94%)
Sep 10, 2013 3.660 3.760 3.622 3.700 973,926 +0.07(+2.06%)
Sep 09, 2013 3.578 3.693 3.517 3.626 907,148 +0.05(+1.52%)
Sep 06, 2013 3.653 3.653 3.429 3.571 1,029,815 -0.05(-1.31%)
Sep 05, 2013 3.673 3.741 3.568 3.619 873,103 -0.04(-1.11%)
Sep 04, 2013 3.639 3.690 3.578 3.660 750,416 +0.03(+0.75%)
Sep 03, 2013 3.632 3.761 3.578 3.632 1,173,365 +0.09(+2.49%)
Aug 30, 2013 3.693 3.693 3.429 3.544 1,375,204 -0.14(-3.86%)
Aug 29, 2013 3.680 3.802 3.673 3.687 799,235 -0.01(-0.18%)
Aug 28, 2013 3.666 3.761 3.612 3.693 964,364 +0.05(+1.30%)
Aug 27, 2013 3.809 3.809 3.565 3.646 2,195,122 -0.22(-5.78%)
Aug 26, 2013 3.795 3.958 3.727 3.870 1,273,272 +0.11(+2.88%)
Aug 23, 2013 3.673 3.768 3.639 3.761 711,209 +0.10(+2.78%)
Aug 22, 2013 3.809 3.883 3.510 3.660 2,084,658 -0.16(-4.09%)
Aug 21, 2013 3.734 3.964 3.727 3.815 1,496,951 +0.07(+1.81%)
Aug 20, 2013 3.592 3.819 3.592 3.748 1,418,851 +0.16(+4.34%)
Aug 19, 2013 3.666 3.720 3.592 3.592 920,179 -0.12(-3.28%)
Aug 16, 2013 3.680 3.802 3.626 3.714 1,429,310 -0.01(-0.36%)
Aug 15, 2013 3.592 3.809 3.578 3.727 1,633,586 +0.16(+4.56%)
Aug 14, 2013 3.822 3.849 3.422 3.565 3,065,145 -0.26(-6.74%)
Aug 13, 2013 4.012 4.053 3.795 3.822 1,700,720 -0.19(-4.73%)
Aug 12, 2013 3.937 4.066 3.802 4.012 1,341,661 +0.04(+1.02%)
Aug 09, 2013 3.903 4.114 3.829 3.971 1,495,434 +0.05(+1.38%)
Aug 08, 2013 4.114 4.168 3.754 3.917 2,290,421 -0.14(-3.51%)
Aug 07, 2013 4.066 4.168 4.025 4.059 1,454,354 -0.09(-2.12%)
Aug 06, 2013 4.385 4.439 4.053 4.147 2,495,740 -0.23(-5.26%)
Aug 05, 2013 4.446 4.486 4.276 4.378 2,061,726 -0.04(-0.92%)
Aug 02, 2013 3.910 4.452 3.883 4.419 3,898,233 +0.66(+17.69%)
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.