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 (%)
Dec 31, 2015 5.470 5.498 5.498 5.498 610,672 +0.03(+0.52%)
Dec 30, 2015 5.370 5.598 5.341 5.470 577,836 +0.09(+1.59%)
Dec 29, 2015 5.399 5.477 5.341 5.384 616,742 +0.02(+0.40%)
Dec 28, 2015 5.491 5.491 5.341 5.363 639,971 -0.14(-2.46%)
Dec 24, 2015 5.470 5.498 5.498 5.498 111,477 +0.04(+0.78%)
Dec 23, 2015 5.448 5.456 5.377 5.456 191,666 +0.06(+1.06%)
Dec 22, 2015 5.427 5.470 5.356 5.399 431,873 -0.02(-0.39%)
Dec 21, 2015 5.470 5.491 5.377 5.420 492,818 -0.01(-0.13%)
Dec 18, 2015 5.513 5.620 5.427 5.427 1,170,733 -0.12(-2.19%)
Dec 17, 2015 5.598 5.648 5.456 5.548 433,288 -0.01(-0.26%)
Dec 16, 2015 5.577 5.670 5.513 5.563 334,990 +0.01(+0.26%)
Dec 15, 2015 5.441 5.580 5.416 5.548 372,393 +0.16(+3.05%)
Dec 14, 2015 5.612 5.634 5.349 5.384 393,310 -0.23(-4.07%)
Dec 11, 2015 5.777 5.869 5.563 5.612 519,457 -0.33(-5.62%)
Dec 10, 2015 6.039 6.046 5.798 5.947 435,175 -0.11(-1.76%)
Dec 09, 2015 6.025 6.231 5.904 6.053 1,078,173 -0.01(-0.23%)
Dec 08, 2015 6.082 6.174 6.004 6.068 411,505 -0.09(-1.50%)
Dec 07, 2015 6.139 6.210 6.068 6.160 350,961 +0.03(+0.46%)
Dec 04, 2015 5.933 6.146 5.933 6.131 345,837 +0.19(+3.23%)
Dec 03, 2015 6.025 6.089 5.851 5.940 390,468 -0.04(-0.59%)
Dec 02, 2015 6.004 6.053 5.918 5.975 402,193 -0.01(-0.24%)
Dec 01, 2015 5.961 6.032 5.922 5.989 884,283 +0.03(+0.48%)
Nov 30, 2015 5.947 6.096 5.890 5.961 604,002 +0.02(+0.36%)
Nov 27, 2015 6.018 6.032 5.854 5.940 189,722 -0.10(-1.65%)
Nov 25, 2015 5.897 6.039 6.039 6.039 589,315 +0.16(+2.78%)
Nov 24, 2015 5.940 5.947 5.776 5.876 254,397 -0.07(-1.19%)
Nov 23, 2015 5.968 5.997 5.854 5.947 417,206 -0.01(-0.24%)
Nov 20, 2015 6.053 6.096 5.897 5.961 384,921 -0.04(-0.59%)
Nov 19, 2015 6.075 6.075 5.904 5.997 263,100 -0.06(-1.06%)
Nov 18, 2015 5.997 6.075 5.876 6.060 543,442 +0.11(+1.91%)
Nov 17, 2015 6.025 6.053 5.911 5.947 369,343 -0.06(-0.95%)
Nov 16, 2015 5.968 6.068 5.908 6.004 372,526 +0.05(+0.84%)
Nov 13, 2015 5.847 6.004 5.684 5.954 427,186 +0.04(+0.60%)
Nov 12, 2015 6.075 6.124 5.847 5.918 405,480 -0.19(-3.14%)
Nov 11, 2015 6.103 6.235 6.039 6.110 334,241 +0.01(+0.12%)
Nov 10, 2015 6.018 6.195 6.004 6.103 530,942 +0.05(+0.82%)
Nov 09, 2015 6.536 6.558 5.989 6.053 1,011,607 -0.53(-7.99%)
Nov 06, 2015 6.394 6.785 6.288 6.579 1,659,150 +0.29(+4.63%)
Nov 05, 2015 6.394 6.423 6.153 6.288 338,079 -0.12(-1.88%)
Nov 04, 2015 6.316 6.494 6.245 6.409 819,910 +0.10(+1.58%)
Nov 03, 2015 6.245 6.437 6.160 6.309 386,953 +0.04(+0.57%)
Nov 02, 2015 6.195 6.323 6.117 6.274 493,123 +0.05(+0.80%)
Oct 30, 2015 6.110 6.302 5.961 6.224 464,618 +0.09(+1.51%)
Oct 29, 2015 6.195 6.258 6.103 6.131 254,321 -0.09(-1.37%)
Oct 28, 2015 6.025 6.274 5.911 6.217 455,837 +0.23(+3.80%)
Oct 27, 2015 6.160 6.160 5.890 5.989 399,233 -0.21(-3.44%)
Oct 26, 2015 6.117 6.316 6.096 6.203 579,459 +0.09(+1.51%)
Oct 23, 2015 6.103 6.231 6.004 6.110 304,794 +0.09(+1.42%)
Oct 22, 2015 5.968 6.039 5.869 6.025 293,746 +0.10(+1.68%)
Oct 21, 2015 5.925 6.110 5.876 5.925 932,722 +0.00(+0.00%)
Oct 20, 2015 5.968 5.989 5.862 5.925 225,692 -0.03(-0.48%)
Oct 19, 2015 5.911 6.030 5.812 5.954 372,530 +0.01(+0.12%)
Oct 16, 2015 5.762 5.968 5.570 5.947 770,522 +0.22(+3.85%)
Oct 15, 2015 5.570 5.762 5.506 5.727 460,028 +0.19(+3.47%)
Oct 14, 2015 5.734 5.755 5.506 5.535 304,003 -0.21(-3.59%)
Oct 13, 2015 5.535 5.826 5.468 5.741 1,485,738 +0.20(+3.59%)
Oct 12, 2015 5.052 5.741 5.009 5.542 2,084,259 +0.77(+16.24%)
Oct 09, 2015 4.895 4.895 4.711 4.767 348,655 -0.10(-2.04%)
Oct 08, 2015 4.945 4.959 4.803 4.867 325,960 -0.07(-1.44%)
Oct 07, 2015 4.881 4.952 4.817 4.938 311,309 +0.09(+1.91%)
Oct 06, 2015 5.009 5.009 4.799 4.846 295,480 -0.16(-3.26%)
Oct 05, 2015 4.853 5.044 4.838 5.009 550,559 +0.21(+4.29%)
Oct 02, 2015 4.718 4.810 4.568 4.803 381,274 +0.05(+1.05%)
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.