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 (%)
Feb 28, 2014 4.395 4.776 4.395 4.589 3,344,293 +0.42(+9.95%)
Feb 27, 2014 4.187 4.222 4.104 4.174 885,962 -0.04(-0.99%)
Feb 26, 2014 4.236 4.312 4.174 4.215 577,496 -0.02(-0.49%)
Feb 25, 2014 4.305 4.340 4.215 4.236 587,816 -0.06(-1.29%)
Feb 24, 2014 4.333 4.367 4.264 4.291 730,578 -0.02(-0.48%)
Feb 21, 2014 4.270 4.340 4.201 4.312 507,168 +0.05(+1.14%)
Feb 20, 2014 4.084 4.319 4.077 4.264 1,046,419 +0.21(+5.12%)
Feb 19, 2014 4.111 4.118 4.007 4.056 475,778 -0.08(-2.01%)
Feb 18, 2014 4.139 4.146 4.063 4.139 420,840 +0.03(+0.84%)
Feb 14, 2014 4.070 4.104 4.104 4.104 328,406 +0.03(+0.85%)
Feb 13, 2014 4.077 4.132 4.021 4.070 621,359 -0.03(-0.84%)
Feb 12, 2014 4.028 4.111 3.994 4.104 524,905 +0.08(+1.89%)
Feb 11, 2014 4.056 4.103 3.827 4.028 1,292,343 -0.04(-1.02%)
Feb 10, 2014 4.180 4.180 4.007 4.070 490,126 -0.08(-2.00%)
Feb 07, 2014 4.146 4.208 4.049 4.153 573,527 +0.02(+0.50%)
Feb 06, 2014 4.070 4.160 4.021 4.132 710,315 +0.08(+1.88%)
Feb 05, 2014 4.049 4.077 3.945 4.056 635,736 +0.00(+0.00%)
Feb 04, 2014 4.077 4.153 4.004 4.056 681,622 -0.01(-0.17%)
Feb 03, 2014 4.180 4.180 4.001 4.063 745,483 -0.11(-2.65%)
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%)
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.