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 (%)
Oct 30, 2015 6.117 6.309 5.968 6.231 464,078 +0.09(+1.51%)
Oct 29, 2015 6.203 6.265 6.110 6.139 254,026 -0.09(-1.37%)
Oct 28, 2015 6.032 6.281 5.918 6.224 455,307 +0.23(+3.80%)
Oct 27, 2015 6.167 6.167 5.897 5.996 398,769 -0.21(-3.44%)
Oct 26, 2015 6.124 6.324 6.103 6.210 578,786 +0.09(+1.51%)
Oct 23, 2015 6.110 6.238 6.011 6.117 304,439 +0.09(+1.42%)
Oct 22, 2015 5.975 6.046 5.875 6.032 293,405 +0.10(+1.68%)
Oct 21, 2015 5.932 6.117 5.883 5.932 931,637 +0.00(+0.00%)
Oct 20, 2015 5.975 5.996 5.868 5.932 225,429 -0.03(-0.48%)
Oct 19, 2015 5.918 6.037 5.819 5.961 372,097 +0.01(+0.12%)
Oct 16, 2015 5.769 5.975 5.577 5.954 769,626 +0.22(+3.85%)
Oct 15, 2015 5.577 5.769 5.513 5.733 459,493 +0.19(+3.47%)
Oct 14, 2015 5.740 5.762 5.513 5.541 303,649 -0.21(-3.59%)
Oct 13, 2015 5.541 5.833 5.474 5.747 1,484,010 +0.20(+3.59%)
Oct 12, 2015 5.057 5.747 5.015 5.548 2,081,836 +0.78(+16.24%)
Oct 09, 2015 4.901 4.901 4.716 4.773 348,250 -0.10(-2.04%)
Oct 08, 2015 4.951 4.965 4.808 4.872 325,581 -0.07(-1.44%)
Oct 07, 2015 4.887 4.958 4.823 4.944 310,947 +0.09(+1.91%)
Oct 06, 2015 5.015 5.015 4.805 4.851 295,137 -0.16(-3.26%)
Oct 05, 2015 4.858 5.050 4.844 5.015 549,919 +0.21(+4.29%)
Oct 02, 2015 4.723 4.816 4.574 4.808 380,830 +0.05(+1.05%)
Oct 01, 2015 4.752 4.801 4.638 4.759 403,909 +0.04(+0.75%)
Sep 30, 2015 4.616 4.844 4.616 4.723 1,295,046 +0.15(+3.27%)
Sep 29, 2015 4.659 4.702 4.481 4.574 1,500,724 -0.09(-1.83%)
Sep 28, 2015 4.737 4.837 4.631 4.659 576,798 -0.07(-1.50%)
Sep 25, 2015 4.979 4.993 4.680 4.730 345,518 -0.21(-4.18%)
Sep 24, 2015 4.972 4.986 4.837 4.937 328,198 -0.06(-1.28%)
Sep 23, 2015 5.029 5.029 4.922 5.001 285,147 +0.02(+0.43%)
Sep 22, 2015 5.043 5.107 4.958 4.979 269,221 -0.10(-1.96%)
Sep 21, 2015 5.257 5.272 5.025 5.079 293,569 -0.14(-2.59%)
Sep 18, 2015 5.321 5.463 5.178 5.214 691,443 -0.20(-3.68%)
Sep 17, 2015 5.370 5.484 5.335 5.413 320,564 +0.05(+0.93%)
Sep 16, 2015 5.264 5.449 5.214 5.363 428,743 +0.09(+1.75%)
Sep 15, 2015 5.129 5.278 5.086 5.271 369,900 +0.16(+3.20%)
Sep 14, 2015 5.136 5.171 5.065 5.107 356,989 -0.01(-0.28%)
Sep 11, 2015 5.107 5.171 5.050 5.121 404,647 -0.04(-0.76%)
Sep 10, 2015 5.224 5.281 5.139 5.161 425,215 -0.08(-1.49%)
Sep 09, 2015 5.380 5.409 5.217 5.239 323,602 -0.10(-1.86%)
Sep 08, 2015 5.345 5.387 5.246 5.338 703,361 +0.08(+1.48%)
Sep 04, 2015 5.281 5.260 5.260 5.260 483,868 -0.06(-1.20%)
Sep 03, 2015 5.394 5.451 5.260 5.324 404,430 -0.06(-1.05%)
Sep 02, 2015 5.402 5.402 5.281 5.380 510,737 +0.03(+0.53%)
Sep 01, 2015 5.593 5.593 5.253 5.352 2,935,900 -0.35(-6.21%)
Aug 31, 2015 5.402 5.855 5.402 5.706 879,572 +0.34(+6.34%)
Aug 28, 2015 5.309 5.394 5.224 5.366 360,259 +0.06(+1.07%)
Aug 27, 2015 5.288 5.317 5.210 5.309 666,986 +0.04(+0.67%)
Aug 26, 2015 5.352 5.394 5.097 5.274 412,961 +0.05(+0.95%)
Aug 25, 2015 5.423 5.423 5.217 5.224 495,774 +0.01(+0.27%)
Aug 24, 2015 5.054 5.472 4.884 5.210 1,002,867 -0.16(-3.03%)
Aug 21, 2015 5.494 5.678 5.338 5.373 590,488 -0.22(-3.93%)
Aug 20, 2015 5.898 5.898 5.550 5.593 530,537 -0.38(-6.41%)
Aug 19, 2015 5.877 6.032 5.784 5.976 503,465 +0.06(+1.08%)
Aug 18, 2015 6.068 6.068 5.845 5.912 460,424 -0.15(-2.46%)
Aug 17, 2015 6.068 6.153 5.795 6.061 922,608 -0.01(-0.12%)
Aug 14, 2015 5.558 6.096 5.472 6.068 1,544,876 +0.50(+8.91%)
Aug 13, 2015 5.465 5.650 5.402 5.572 460,264 +0.08(+1.42%)
Aug 12, 2015 5.480 5.547 5.317 5.494 493,104 +0.01(+0.13%)
Aug 11, 2015 5.855 5.912 5.451 5.487 601,097 -0.39(-6.63%)
Aug 10, 2015 5.706 5.884 5.628 5.877 822,741 +0.22(+3.88%)
Aug 07, 2015 4.927 5.728 4.884 5.657 1,798,922 +0.72(+14.66%)
Aug 06, 2015 5.295 5.324 4.884 4.934 1,083,865 -0.30(-5.82%)
Aug 05, 2015 5.380 5.380 5.153 5.239 452,686 -0.09(-1.60%)
Aug 04, 2015 5.423 5.522 5.288 5.324 250,230 -0.09(-1.70%)
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.