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

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2015 4.529 4.550 4.408 4.472 243,403 -0.08(-1.86%)
Mar 30, 2015 4.564 4.613 4.514 4.557 160,101 +0.01(+0.31%)
Mar 27, 2015 4.557 4.613 4.505 4.543 233,949 -0.01(-0.31%)
Mar 26, 2015 4.642 4.649 4.522 4.557 221,121 -0.11(-2.42%)
Mar 25, 2015 4.846 4.875 4.649 4.670 313,737 -0.16(-3.22%)
Mar 24, 2015 4.825 4.945 4.807 4.825 261,389 -0.02(-0.44%)
Mar 23, 2015 4.839 4.868 4.765 4.846 208,260 +0.00(+0.00%)
Mar 20, 2015 4.755 4.882 4.719 4.846 536,564 +0.12(+2.54%)
Mar 19, 2015 4.741 4.769 4.705 4.726 110,543 -0.04(-0.74%)
Mar 18, 2015 4.733 4.868 4.698 4.762 372,692 +0.02(+0.45%)
Mar 17, 2015 4.726 4.797 4.706 4.741 461,931 -0.03(-0.59%)
Mar 16, 2015 4.783 4.818 4.719 4.769 373,639 +0.01(+0.30%)
Mar 13, 2015 4.691 4.769 4.677 4.755 227,452 +0.06(+1.20%)
Mar 12, 2015 4.635 4.804 4.635 4.698 365,209 +0.13(+2.78%)
Mar 11, 2015 4.543 4.606 4.486 4.571 363,885 +0.03(+0.62%)
Mar 10, 2015 4.719 4.783 4.529 4.543 470,946 -0.25(-5.23%)
Mar 09, 2015 4.786 4.892 4.766 4.793 295,009 +0.01(+0.15%)
Mar 06, 2015 4.653 4.786 4.610 4.786 716,270 +0.11(+2.41%)
Mar 05, 2015 4.653 4.695 4.575 4.674 394,180 +0.04(+0.91%)
Mar 04, 2015 4.709 4.765 4.519 4.632 408,646 -0.13(-2.66%)
Mar 03, 2015 4.786 4.857 4.674 4.758 483,555 -0.11(-2.31%)
Mar 02, 2015 4.829 4.871 4.667 4.871 540,536 +0.04(+0.87%)
Feb 27, 2015 4.913 4.927 4.294 4.829 1,094,519 -0.08(-1.58%)
Feb 26, 2015 4.793 4.927 4.793 4.906 308,577 +0.08(+1.60%)
Feb 25, 2015 4.850 4.899 4.786 4.829 403,364 -0.01(-0.15%)
Feb 24, 2015 4.857 4.899 4.786 4.836 498,625 +0.00(+0.00%)
Feb 23, 2015 4.822 4.899 4.716 4.836 377,278 -0.01(-0.15%)
Feb 20, 2015 4.906 4.955 4.808 4.843 267,822 -0.06(-1.15%)
Feb 19, 2015 4.934 4.973 4.832 4.899 262,100 -0.04(-0.71%)
Feb 18, 2015 4.913 4.969 4.864 4.934 224,736 +0.00(+0.00%)
Feb 17, 2015 5.019 5.026 4.927 4.934 270,210 -0.06(-1.13%)
Feb 13, 2015 5.054 4.991 4.991 4.991 463,565 -0.05(-0.98%)
Feb 12, 2015 4.962 5.117 4.934 5.040 1,247,709 +0.12(+2.43%)
Feb 11, 2015 4.765 5.005 4.716 4.920 1,128,629 +0.15(+3.10%)
Feb 10, 2015 4.850 4.857 4.688 4.772 471,109 -0.02(-0.44%)
Feb 09, 2015 4.674 4.920 4.674 4.793 1,037,584 +0.09(+1.95%)
Feb 06, 2015 4.589 4.765 4.568 4.702 591,856 +0.11(+2.45%)
Feb 05, 2015 4.610 4.656 4.540 4.589 186,473 -0.01(-0.15%)
Feb 04, 2015 4.575 4.688 4.547 4.596 257,755 -0.01(-0.15%)
Feb 03, 2015 4.477 4.610 4.477 4.603 543,533 +0.14(+3.15%)
Feb 02, 2015 4.329 4.491 4.244 4.463 596,081 +0.12(+2.76%)
Jan 30, 2015 4.427 4.442 4.322 4.343 664,323 -0.13(-2.83%)
Jan 29, 2015 4.442 4.503 4.322 4.470 658,124 +0.03(+0.63%)
Jan 28, 2015 4.688 4.709 4.427 4.442 1,186,908 -0.22(-4.68%)
Jan 27, 2015 4.653 4.758 4.554 4.660 689,265 -0.06(-1.19%)
Jan 26, 2015 4.850 4.850 4.681 4.716 563,819 -0.13(-2.76%)
Jan 23, 2015 4.772 4.850 4.751 4.850 515,548 +0.10(+2.07%)
Jan 22, 2015 4.554 4.772 4.477 4.751 966,180 +0.22(+4.81%)
Jan 21, 2015 4.442 4.568 4.406 4.533 604,989 +0.07(+1.58%)
Jan 20, 2015 4.512 4.519 4.399 4.463 629,632 -0.04(-0.78%)
Jan 16, 2015 4.343 4.554 4.343 4.498 636,846 +0.13(+2.90%)
Jan 15, 2015 4.442 4.442 4.237 4.371 681,739 -0.05(-1.11%)
Jan 14, 2015 4.371 4.477 4.343 4.420 656,044 +0.00(+0.00%)
Jan 13, 2015 4.463 4.519 4.364 4.420 751,388 +0.01(+0.16%)
Jan 12, 2015 4.392 4.449 4.350 4.413 461,566 +0.01(+0.32%)
Jan 09, 2015 4.237 4.417 4.216 4.399 763,471 +0.16(+3.82%)
Jan 08, 2015 4.202 4.287 4.181 4.237 750,533 +0.08(+1.86%)
Jan 07, 2015 4.252 4.259 4.132 4.160 630,357 -0.05(-1.17%)
Jan 06, 2015 4.343 4.354 4.167 4.209 674,605 -0.13(-2.92%)
Jan 05, 2015 4.491 4.512 4.322 4.336 767,896 -0.20(-4.50%)
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.