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

Entravision Communications Corp (NY: EVC )

1.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Mar 31, 2016 5.249 5.319 5.130 5.207 532,335 -0.06(-1.20%)
Mar 30, 2016 5.277 5.312 5.235 5.270 433,648 +0.01(+0.13%)
Mar 29, 2016 5.081 5.284 5.081 5.263 481,874 +0.19(+3.72%)
Mar 28, 2016 5.039 5.109 4.983 5.074 525,042 +0.07(+1.40%)
Mar 24, 2016 4.934 5.004 5.004 5.004 509,996 +0.01(+0.28%)
Mar 23, 2016 5.151 5.200 4.969 4.990 391,887 -0.13(-2.60%)
Mar 22, 2016 5.256 5.256 5.102 5.123 405,132 -0.17(-3.30%)
Mar 21, 2016 5.382 5.417 5.263 5.298 407,531 -0.08(-1.43%)
Mar 18, 2016 5.417 5.473 5.347 5.375 572,928 +0.01(+0.13%)
Mar 17, 2016 5.312 5.403 5.291 5.368 301,936 +0.03(+0.52%)
Mar 16, 2016 5.284 5.417 5.284 5.340 338,611 +0.02(+0.39%)
Mar 15, 2016 5.368 5.459 5.249 5.319 454,631 -0.10(-1.81%)
Mar 14, 2016 5.438 5.494 5.389 5.417 191,805 -0.06(-1.02%)
Mar 11, 2016 5.424 5.521 5.423 5.473 276,687 +0.08(+1.56%)
Mar 10, 2016 5.438 5.459 5.354 5.389 392,648 -0.01(-0.26%)
Mar 09, 2016 5.396 5.487 5.361 5.403 382,603 +0.01(+0.28%)
Mar 08, 2016 5.416 5.548 5.374 5.388 532,463 -0.04(-0.77%)
Mar 07, 2016 5.471 5.604 5.349 5.429 648,449 -0.09(-1.64%)
Mar 04, 2016 5.388 5.492 5.402 5.520 452,728 +0.12(+2.19%)
Mar 03, 2016 5.318 5.492 5.241 5.402 533,697 +0.07(+1.31%)
Mar 02, 2016 5.374 5.423 5.311 5.332 472,349 -0.06(-1.16%)
Mar 01, 2016 5.409 5.576 5.360 5.395 481,839 +0.01(+0.26%)
Feb 29, 2016 5.332 5.478 5.276 5.381 629,695 +0.06(+1.18%)
Feb 26, 2016 5.248 5.717 5.046 5.318 822,236 -0.09(-1.68%)
Feb 25, 2016 5.381 5.436 5.269 5.409 322,432 +0.03(+0.52%)
Feb 24, 2016 5.186 5.402 5.128 5.381 696,086 +0.11(+2.12%)
Feb 23, 2016 5.325 5.402 5.255 5.269 245,165 -0.08(-1.43%)
Feb 22, 2016 5.416 5.450 5.297 5.346 513,150 +0.02(+0.39%)
Feb 19, 2016 5.151 5.395 5.116 5.325 892,966 +0.17(+3.24%)
Feb 18, 2016 5.095 5.179 4.910 5.158 690,405 +0.06(+1.09%)
Feb 17, 2016 5.046 5.135 4.865 5.102 689,178 +0.09(+1.81%)
Feb 16, 2016 4.969 5.088 4.934 5.011 587,353 +0.10(+1.99%)
Feb 12, 2016 4.753 4.914 4.914 4.914 588,683 +0.22(+4.60%)
Feb 11, 2016 4.586 4.732 4.530 4.698 1,032,185 +0.00(+0.00%)
Feb 10, 2016 4.719 4.936 4.600 4.698 745,111 +0.03(+0.60%)
Feb 09, 2016 4.461 4.746 4.412 4.670 750,837 +0.12(+2.60%)
Feb 08, 2016 4.572 4.607 4.482 4.551 798,305 -0.10(-2.10%)
Feb 05, 2016 4.900 4.935 4.621 4.649 1,013,724 -0.28(-5.66%)
Feb 04, 2016 4.990 5.088 4.879 4.928 287,167 -0.08(-1.53%)
Feb 03, 2016 5.046 5.102 4.928 5.004 363,091 +0.03(+0.56%)
Feb 02, 2016 5.053 5.098 4.949 4.976 348,925 -0.15(-2.99%)
Feb 01, 2016 5.165 5.172 5.032 5.130 402,636 -0.07(-1.34%)
Jan 29, 2016 5.004 5.206 4.962 5.199 494,458 +0.20(+3.90%)
Jan 28, 2016 5.172 5.179 4.980 5.004 285,408 -0.10(-2.05%)
Jan 27, 2016 5.255 5.325 5.102 5.109 400,841 -0.17(-3.30%)
Jan 26, 2016 5.262 5.311 5.116 5.283 381,174 +0.05(+0.93%)
Jan 25, 2016 5.318 5.374 5.213 5.234 391,786 -0.12(-2.21%)
Jan 22, 2016 5.297 5.395 5.241 5.353 524,813 +0.14(+2.67%)
Jan 21, 2016 5.095 5.262 4.949 5.213 763,355 +0.13(+2.47%)
Jan 20, 2016 4.823 5.179 4.767 5.088 807,128 +0.17(+3.55%)
Jan 19, 2016 5.067 5.130 4.802 4.914 587,655 -0.08(-1.54%)
Jan 15, 2016 4.956 4.990 4.990 4.990 476,197 -0.13(-2.45%)
Jan 14, 2016 4.990 5.220 4.900 5.116 612,595 +0.17(+3.53%)
Jan 13, 2016 5.053 5.199 4.921 4.942 546,076 -0.11(-2.21%)
Jan 12, 2016 5.144 5.234 4.983 5.053 900,826 -0.06(-1.09%)
Jan 11, 2016 4.879 5.158 4.879 5.109 778,463 +0.25(+5.17%)
Jan 08, 2016 4.830 4.976 4.788 4.858 723,770 +0.03(+0.72%)
Jan 07, 2016 4.830 4.935 4.788 4.823 1,051,141 -0.12(-2.40%)
Jan 06, 2016 4.893 5.032 4.893 4.942 473,131 -0.05(-0.98%)
Jan 05, 2016 5.074 5.088 4.893 4.990 422,282 -0.05(-0.97%)
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.