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

Entravision Communications Corp (NY: EVC )

2.170 -0.080 (-3.56%)
Official Closing Price Updated: 4:10 PM 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 30, 2014 3.628 3.712 3.587 3.684 943,527 +0.05(+1.34%)
Apr 29, 2014 3.677 3.732 3.615 3.635 1,437,896 -0.02(-0.57%)
Apr 28, 2014 3.732 3.753 3.608 3.656 857,502 -0.04(-1.13%)
Apr 25, 2014 3.802 3.802 3.671 3.698 730,208 -0.10(-2.74%)
Apr 24, 2014 3.871 3.871 3.743 3.802 337,624 -0.03(-0.72%)
Apr 23, 2014 3.871 3.899 3.802 3.830 764,446 -0.06(-1.43%)
Apr 22, 2014 3.920 3.927 3.712 3.885 1,536,494 -0.04(-1.06%)
Apr 21, 2014 3.906 3.947 3.819 3.927 577,233 +0.00(+0.00%)
Apr 17, 2014 3.954 3.927 3.927 3.927 436,460 -0.03(-0.70%)
Apr 16, 2014 3.941 4.010 3.816 3.954 693,876 +0.03(+0.71%)
Apr 15, 2014 4.079 4.100 3.802 3.927 1,949,975 -0.15(-3.74%)
Apr 14, 2014 4.149 4.163 3.948 4.079 943,527 -0.03(-0.84%)
Apr 11, 2014 4.128 4.218 4.093 4.114 778,012 -0.03(-0.84%)
Apr 10, 2014 4.239 4.304 4.142 4.149 1,075,191 -0.10(-2.29%)
Apr 09, 2014 4.204 4.308 4.194 4.246 875,676 +0.07(+1.66%)
Apr 08, 2014 4.128 4.239 4.072 4.176 859,331 +0.04(+1.01%)
Apr 07, 2014 4.281 4.301 4.079 4.135 1,187,290 -0.17(-4.03%)
Apr 04, 2014 4.412 4.489 4.274 4.308 1,129,539 -0.06(-1.27%)
Apr 03, 2014 4.509 4.551 4.260 4.364 1,335,209 -0.21(-4.55%)
Apr 02, 2014 4.614 4.634 4.544 4.572 367,711 -0.04(-0.90%)
Apr 01, 2014 4.641 4.697 4.572 4.614 599,113 -0.03(-0.75%)
Mar 31, 2014 4.489 4.676 4.489 4.648 2,140,260 +0.21(+4.69%)
Mar 28, 2014 4.294 4.461 4.274 4.440 1,045,970 +0.17(+4.07%)
Mar 27, 2014 4.204 4.426 4.187 4.267 1,781,542 +0.06(+1.49%)
Mar 26, 2014 4.357 4.398 4.149 4.204 2,272,768 -0.15(-3.50%)
Mar 25, 2014 4.454 4.516 4.301 4.357 784,358 -0.06(-1.26%)
Mar 24, 2014 4.641 4.697 4.357 4.412 1,360,480 -0.19(-4.07%)
Mar 21, 2014 4.600 4.877 4.565 4.600 2,049,601 +0.11(+2.47%)
Mar 20, 2014 4.648 4.662 4.482 4.489 845,694 -0.15(-3.29%)
Mar 19, 2014 4.759 4.822 4.614 4.641 641,466 -0.10(-2.19%)
Mar 18, 2014 4.912 4.912 4.704 4.745 1,458,664 -0.15(-2.98%)
Mar 17, 2014 5.078 5.078 4.829 4.891 1,275,661 -0.17(-3.42%)
Mar 14, 2014 4.926 5.106 4.926 5.064 920,678 +0.14(+2.82%)
Mar 13, 2014 4.933 5.002 4.891 4.926 1,165,653 +0.01(+0.14%)
Mar 12, 2014 4.898 5.009 4.780 4.919 1,170,258 -0.00(-0.07%)
Mar 11, 2014 4.971 5.033 4.895 4.922 1,066,615 -0.06(-1.11%)
Mar 10, 2014 4.929 5.005 4.888 4.978 978,386 +0.06(+1.12%)
Mar 07, 2014 4.915 4.995 4.819 4.922 2,005,513 +0.01(+0.28%)
Mar 06, 2014 4.756 4.964 4.708 4.908 2,821,562 +0.17(+3.50%)
Mar 05, 2014 4.590 4.749 4.570 4.742 1,714,613 +0.14(+3.00%)
Mar 04, 2014 4.590 4.708 4.501 4.604 1,603,350 +0.10(+2.15%)
Mar 03, 2014 4.528 4.583 4.397 4.507 1,307,083 -0.08(-1.66%)
Feb 28, 2014 4.390 4.770 4.390 4.583 3,348,186 +0.41(+9.95%)
Feb 27, 2014 4.183 4.217 4.100 4.169 886,993 -0.04(-0.99%)
Feb 26, 2014 4.231 4.307 4.169 4.210 578,168 -0.02(-0.49%)
Feb 25, 2014 4.300 4.335 4.210 4.231 588,500 -0.06(-1.29%)
Feb 24, 2014 4.328 4.362 4.259 4.286 731,429 -0.02(-0.48%)
Feb 21, 2014 4.265 4.335 4.196 4.307 507,758 +0.05(+1.14%)
Feb 20, 2014 4.079 4.314 4.072 4.259 1,047,637 +0.21(+5.12%)
Feb 19, 2014 4.106 4.113 4.003 4.051 476,332 -0.08(-2.01%)
Feb 18, 2014 4.134 4.141 4.058 4.134 421,330 +0.03(+0.84%)
Feb 14, 2014 4.065 4.100 4.100 4.100 328,788 +0.03(+0.85%)
Feb 13, 2014 4.072 4.127 4.017 4.065 622,082 -0.03(-0.84%)
Feb 12, 2014 4.024 4.106 3.989 4.100 525,516 +0.08(+1.89%)
Feb 11, 2014 4.051 4.098 3.823 4.024 1,293,848 -0.04(-1.02%)
Feb 10, 2014 4.176 4.176 4.003 4.065 490,697 -0.08(-2.00%)
Feb 07, 2014 4.141 4.203 4.044 4.148 574,195 +0.02(+0.50%)
Feb 06, 2014 4.065 4.155 4.017 4.127 711,141 +0.08(+1.88%)
Feb 05, 2014 4.044 4.072 3.941 4.051 636,476 +0.00(+0.00%)
Feb 04, 2014 4.072 4.148 3.999 4.051 682,416 -0.01(-0.17%)
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.