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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2014 4.084 4.222 4.014 4.174 705,661 -0.01(-0.33%)
Jan 30, 2014 4.063 4.208 4.021 4.187 650,664 +0.19(+4.67%)
Jan 29, 2014 4.070 4.094 3.980 4.001 663,140 -0.10(-2.36%)
Jan 28, 2014 4.028 4.132 4.014 4.097 663,520 +0.08(+2.07%)
Jan 27, 2014 4.042 4.208 3.904 4.014 599,945 -0.05(-1.19%)
Jan 24, 2014 4.215 4.250 4.049 4.063 1,203,460 -0.17(-3.93%)
Jan 23, 2014 4.174 4.243 4.132 4.229 688,881 +0.06(+1.33%)
Jan 22, 2014 4.153 4.201 4.133 4.174 557,117 +0.03(+0.67%)
Jan 21, 2014 4.236 4.288 4.063 4.146 978,684 -0.08(-1.80%)
Jan 17, 2014 4.305 4.222 4.222 4.222 436,478 -0.07(-1.61%)
Jan 16, 2014 4.208 4.347 4.208 4.291 623,952 +0.07(+1.64%)
Jan 15, 2014 4.450 4.450 4.222 4.222 886,472 -0.23(-5.13%)
Jan 14, 2014 4.450 4.506 4.423 4.450 675,011 +0.01(+0.16%)
Jan 13, 2014 4.596 4.596 4.402 4.443 806,305 -0.15(-3.31%)
Jan 10, 2014 4.610 4.665 4.568 4.596 653,934 -0.01(-0.15%)
Jan 09, 2014 4.755 4.803 4.575 4.603 958,606 -0.17(-3.62%)
Jan 08, 2014 4.596 4.838 4.596 4.776 1,636,690 +0.18(+3.92%)
Jan 07, 2014 4.492 4.630 4.485 4.596 1,061,016 +0.13(+2.95%)
Jan 06, 2014 4.464 4.603 4.385 4.464 1,174,074 +0.01(+0.31%)
Jan 03, 2014 4.208 4.485 4.208 4.450 1,309,672 +0.27(+6.46%)
Jan 02, 2014 4.215 4.243 4.111 4.180 749,967 -0.03(-0.82%)
Dec 31, 2013 4.208 4.215 4.215 4.215 557,120 +0.01(+0.16%)
Dec 30, 2013 4.194 4.222 4.174 4.208 258,182 +0.00(+0.00%)
Dec 27, 2013 4.319 4.319 4.153 4.208 324,026 -0.08(-1.78%)
Dec 26, 2013 4.236 4.326 4.222 4.284 265,724 +0.07(+1.64%)
Dec 24, 2013 4.174 4.243 4.146 4.215 271,492 +0.03(+0.83%)
Dec 23, 2013 4.132 4.229 4.111 4.180 447,088 +0.06(+1.34%)
Dec 20, 2013 3.876 4.194 3.869 4.125 1,065,310 +0.26(+6.62%)
Dec 19, 2013 3.945 4.007 3.841 3.869 756,703 -0.09(-2.27%)
Dec 18, 2013 3.980 4.063 3.855 3.959 871,478 +0.01(+0.18%)
Dec 17, 2013 4.042 4.063 3.938 3.952 769,214 -0.10(-2.39%)
Dec 16, 2013 4.084 4.180 4.028 4.049 816,134 +0.00(+0.00%)
Dec 13, 2013 4.070 4.139 3.987 4.049 709,885 -0.01(-0.34%)
Dec 12, 2013 4.118 4.132 3.952 4.063 1,003,107 +0.00(+0.09%)
Dec 11, 2013 4.222 4.225 4.009 4.059 1,320,070 -0.14(-3.39%)
Dec 10, 2013 4.202 4.276 4.175 4.202 656,200 -0.02(-0.48%)
Dec 09, 2013 4.337 4.351 4.195 4.222 681,696 -0.14(-3.11%)
Dec 06, 2013 4.236 4.364 4.141 4.358 831,850 +0.18(+4.38%)
Dec 05, 2013 4.297 4.317 4.154 4.175 852,447 -0.14(-3.14%)
Dec 04, 2013 4.229 4.337 4.141 4.310 774,904 +0.04(+0.95%)
Dec 03, 2013 4.364 4.446 4.229 4.269 577,848 -0.12(-2.63%)
Dec 02, 2013 4.513 4.513 4.337 4.385 904,717 -0.09(-2.12%)
Nov 29, 2013 4.466 4.541 4.446 4.480 285,919 +0.05(+1.07%)
Nov 27, 2013 4.541 4.568 4.364 4.432 801,263 -0.10(-2.24%)
Nov 26, 2013 4.276 4.541 4.276 4.534 918,424 +0.25(+5.85%)
Nov 25, 2013 4.452 4.466 4.263 4.283 437,440 -0.17(-3.81%)
Nov 22, 2013 4.297 4.459 4.229 4.452 983,059 +0.16(+3.79%)
Nov 21, 2013 4.073 4.303 4.053 4.290 952,211 +0.23(+5.68%)
Nov 20, 2013 4.114 4.120 4.012 4.059 651,850 -0.02(-0.50%)
Nov 19, 2013 4.114 4.154 3.958 4.080 1,470,728 -0.03(-0.82%)
Nov 18, 2013 4.385 4.385 4.100 4.114 1,359,296 -0.26(-5.89%)
Nov 15, 2013 4.330 4.398 4.269 4.371 761,578 +0.03(+0.62%)
Nov 14, 2013 4.385 4.446 4.283 4.344 890,979 -0.06(-1.38%)
Nov 13, 2013 4.405 4.425 4.290 4.405 790,469 -0.05(-1.22%)
Nov 12, 2013 4.439 4.568 4.358 4.459 2,123,965 -0.01(-0.30%)
Nov 11, 2013 4.303 4.527 4.283 4.473 1,116,620 +0.14(+3.29%)
Nov 08, 2013 4.215 4.358 4.179 4.330 894,412 +0.12(+2.73%)
Nov 07, 2013 4.236 4.290 3.443 4.215 3,730,238 -0.06(-1.43%)
Nov 06, 2013 4.493 4.500 4.236 4.276 1,462,461 -0.19(-4.25%)
Nov 05, 2013 4.419 4.493 4.344 4.466 591,859 -0.01(-0.15%)
Nov 04, 2013 4.439 4.507 4.405 4.473 790,727 +0.07(+1.54%)
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.