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

Entravision Communications Corp (NY: EVC )

2.215 -0.035 (-1.56%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 6, 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 (%)
Apr 29, 2016 5.219 5.735 5.187 5.699 1,499,567 +0.47(+8.90%)
Apr 28, 2016 5.326 5.369 5.233 5.233 328,396 -0.12(-2.28%)
Apr 27, 2016 5.398 5.484 5.298 5.355 236,891 -0.04(-0.66%)
Apr 26, 2016 5.205 5.405 5.183 5.391 239,898 +0.15(+2.87%)
Apr 25, 2016 5.276 5.348 5.169 5.240 326,428 -0.11(-2.01%)
Apr 22, 2016 5.119 5.362 5.119 5.348 473,363 +0.22(+4.19%)
Apr 21, 2016 5.104 5.154 5.075 5.133 143,925 +0.03(+0.56%)
Apr 20, 2016 5.147 5.212 5.075 5.104 252,969 -0.06(-1.25%)
Apr 19, 2016 5.104 5.219 5.104 5.169 288,173 +0.06(+1.26%)
Apr 18, 2016 5.119 5.119 5.054 5.104 320,135 -0.05(-0.97%)
Apr 15, 2016 5.183 5.212 5.133 5.154 242,160 -0.04(-0.83%)
Apr 14, 2016 5.248 5.283 5.169 5.197 192,929 -0.04(-0.68%)
Apr 13, 2016 5.097 5.233 5.090 5.233 349,514 +0.15(+2.96%)
Apr 12, 2016 5.090 5.162 5.054 5.083 278,396 -0.01(-0.28%)
Apr 11, 2016 5.126 5.212 5.072 5.097 239,246 -0.01(-0.28%)
Apr 08, 2016 5.040 5.205 5.011 5.111 334,954 +0.02(+0.42%)
Apr 07, 2016 5.140 5.255 5.065 5.090 251,548 -0.10(-1.93%)
Apr 06, 2016 5.068 5.205 5.068 5.190 287,054 +0.11(+2.12%)
Apr 05, 2016 5.154 5.205 5.075 5.083 497,039 -0.11(-2.07%)
Apr 04, 2016 5.398 5.463 5.183 5.190 615,144 -0.22(-4.11%)
Apr 01, 2016 5.276 5.489 5.248 5.412 375,872 +0.08(+1.48%)
Mar 31, 2016 5.377 5.448 5.255 5.334 519,661 -0.06(-1.20%)
Mar 30, 2016 5.405 5.441 5.362 5.398 423,323 +0.01(+0.13%)
Mar 29, 2016 5.205 5.412 5.205 5.391 470,401 +0.19(+3.72%)
Mar 28, 2016 5.162 5.233 5.104 5.197 512,541 +0.07(+1.40%)
Mar 24, 2016 5.054 5.126 5.126 5.126 497,853 +0.01(+0.28%)
Mar 23, 2016 5.276 5.326 5.090 5.111 382,556 -0.14(-2.60%)
Mar 22, 2016 5.384 5.384 5.226 5.248 395,486 -0.18(-3.30%)
Mar 21, 2016 5.513 5.549 5.391 5.427 397,828 -0.08(-1.43%)
Mar 18, 2016 5.549 5.606 5.477 5.506 559,287 +0.01(+0.13%)
Mar 17, 2016 5.441 5.534 5.420 5.498 294,747 +0.03(+0.52%)
Mar 16, 2016 5.412 5.549 5.412 5.470 330,549 +0.02(+0.39%)
Mar 15, 2016 5.498 5.592 5.377 5.448 443,807 -0.10(-1.81%)
Mar 14, 2016 5.570 5.627 5.520 5.549 187,238 -0.06(-1.02%)
Mar 11, 2016 5.556 5.656 5.555 5.606 270,099 +0.09(+1.56%)
Mar 10, 2016 5.570 5.592 5.484 5.520 383,300 -0.01(-0.26%)
Mar 09, 2016 5.527 5.620 5.491 5.534 373,493 +0.02(+0.28%)
Mar 08, 2016 5.548 5.683 5.505 5.519 519,785 -0.04(-0.77%)
Mar 07, 2016 5.605 5.740 5.480 5.562 633,010 -0.09(-1.64%)
Mar 04, 2016 5.519 5.626 5.533 5.655 441,948 +0.12(+2.19%)
Mar 03, 2016 5.448 5.626 5.369 5.533 520,990 +0.07(+1.31%)
Mar 02, 2016 5.505 5.555 5.441 5.462 461,103 -0.06(-1.16%)
Mar 01, 2016 5.540 5.712 5.490 5.526 470,366 +0.01(+0.26%)
Feb 29, 2016 5.462 5.612 5.405 5.512 614,703 +0.06(+1.18%)
Feb 26, 2016 5.376 5.857 5.169 5.448 802,659 -0.09(-1.68%)
Feb 25, 2016 5.512 5.569 5.398 5.540 314,755 +0.03(+0.52%)
Feb 24, 2016 5.312 5.533 5.253 5.512 679,513 +0.11(+2.12%)
Feb 23, 2016 5.455 5.533 5.383 5.398 239,327 -0.08(-1.43%)
Feb 22, 2016 5.548 5.583 5.426 5.476 500,932 +0.02(+0.39%)
Feb 19, 2016 5.276 5.526 5.241 5.455 871,705 +0.17(+3.24%)
Feb 18, 2016 5.219 5.305 5.030 5.283 673,966 +0.06(+1.09%)
Feb 17, 2016 5.169 5.260 4.984 5.226 672,769 +0.09(+1.81%)
Feb 16, 2016 5.091 5.212 5.054 5.134 573,368 +0.10(+1.99%)
Feb 12, 2016 4.869 5.034 5.034 5.034 574,667 +0.22(+4.60%)
Feb 11, 2016 4.698 4.848 4.641 4.812 1,007,609 +0.00(+0.00%)
Feb 10, 2016 4.834 5.056 4.712 4.812 727,370 +0.03(+0.60%)
Feb 09, 2016 4.569 4.862 4.519 4.784 732,960 +0.12(+2.60%)
Feb 08, 2016 4.684 4.719 4.591 4.662 779,297 -0.10(-2.10%)
Feb 05, 2016 5.019 5.055 4.734 4.762 989,588 -0.29(-5.66%)
Feb 04, 2016 5.112 5.212 4.998 5.048 280,330 -0.08(-1.53%)
Feb 03, 2016 5.169 5.226 5.048 5.126 354,446 +0.03(+0.56%)
Feb 02, 2016 5.176 5.222 5.069 5.098 340,618 -0.16(-2.99%)
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.