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 (%)
May 31, 2016 5.091 5.184 5.019 5.170 651,149 -0.02(-0.41%)
May 27, 2016 5.120 5.191 5.191 5.191 268,559 +0.09(+1.68%)
May 26, 2016 5.055 5.134 5.055 5.105 174,450 +0.04(+0.85%)
May 25, 2016 5.041 5.127 5.019 5.062 235,482 -0.01(-0.14%)
May 24, 2016 4.919 5.098 4.912 5.070 285,461 +0.16(+3.36%)
May 23, 2016 4.941 4.969 4.848 4.905 433,606 -0.06(-1.30%)
May 20, 2016 4.941 5.027 4.926 4.969 243,874 +0.05(+1.02%)
May 19, 2016 4.905 4.976 4.862 4.919 313,113 -0.04(-0.87%)
May 18, 2016 4.984 5.027 4.913 4.962 372,872 -0.06(-1.14%)
May 17, 2016 5.105 5.163 4.969 5.019 468,135 -0.10(-1.96%)
May 16, 2016 5.105 5.148 5.012 5.120 657,303 +0.01(+0.14%)
May 13, 2016 5.170 5.227 5.027 5.113 393,448 -0.09(-1.79%)
May 12, 2016 5.306 5.363 5.148 5.206 274,391 -0.08(-1.49%)
May 11, 2016 5.528 5.528 5.234 5.284 495,285 -0.24(-4.28%)
May 10, 2016 5.707 5.757 5.492 5.521 424,225 -0.16(-2.90%)
May 09, 2016 5.599 5.793 5.449 5.685 371,693 +0.06(+1.15%)
May 06, 2016 5.113 5.757 5.105 5.621 1,280,874 -0.09(-1.51%)
May 05, 2016 5.750 5.864 5.693 5.707 307,130 -0.02(-0.37%)
May 04, 2016 5.750 5.864 5.657 5.728 533,661 -0.02(-0.37%)
May 03, 2016 5.850 5.922 5.736 5.750 288,460 -0.17(-2.90%)
May 02, 2016 5.700 5.950 5.614 5.922 1,181,119 +0.23(+4.03%)
Apr 29, 2016 5.213 5.728 5.181 5.693 1,501,312 +0.47(+8.90%)
Apr 28, 2016 5.320 5.363 5.227 5.227 328,778 -0.12(-2.28%)
Apr 27, 2016 5.392 5.478 5.292 5.349 237,167 -0.04(-0.67%)
Apr 26, 2016 5.198 5.399 5.177 5.385 240,178 +0.15(+2.87%)
Apr 25, 2016 5.270 5.342 5.163 5.234 326,808 -0.11(-2.01%)
Apr 22, 2016 5.113 5.356 5.113 5.342 473,914 +0.21(+4.19%)
Apr 21, 2016 5.098 5.148 5.070 5.127 144,093 +0.03(+0.56%)
Apr 20, 2016 5.141 5.206 5.070 5.098 253,263 -0.06(-1.25%)
Apr 19, 2016 5.098 5.213 5.098 5.163 288,509 +0.06(+1.26%)
Apr 18, 2016 5.113 5.113 5.048 5.098 320,508 -0.05(-0.97%)
Apr 15, 2016 5.177 5.206 5.127 5.148 242,442 -0.04(-0.83%)
Apr 14, 2016 5.241 5.277 5.163 5.191 193,154 -0.04(-0.69%)
Apr 13, 2016 5.091 5.227 5.084 5.227 349,921 +0.15(+2.96%)
Apr 12, 2016 5.084 5.156 5.048 5.077 278,720 -0.01(-0.28%)
Apr 11, 2016 5.120 5.206 5.066 5.091 239,524 -0.01(-0.28%)
Apr 08, 2016 5.034 5.198 5.005 5.105 335,344 +0.02(+0.42%)
Apr 07, 2016 5.134 5.249 5.059 5.084 251,840 -0.10(-1.93%)
Apr 06, 2016 5.062 5.198 5.062 5.184 287,389 +0.11(+2.12%)
Apr 05, 2016 5.148 5.198 5.070 5.077 497,617 -0.11(-2.07%)
Apr 04, 2016 5.392 5.456 5.177 5.184 615,860 -0.22(-4.11%)
Apr 01, 2016 5.270 5.483 5.241 5.406 376,309 +0.08(+1.48%)
Mar 31, 2016 5.370 5.442 5.249 5.327 520,265 -0.06(-1.20%)
Mar 30, 2016 5.399 5.435 5.356 5.392 423,816 +0.01(+0.13%)
Mar 29, 2016 5.198 5.406 5.198 5.385 470,949 +0.19(+3.72%)
Mar 28, 2016 5.156 5.227 5.098 5.191 513,137 +0.07(+1.40%)
Mar 24, 2016 5.048 5.120 5.120 5.120 498,433 +0.01(+0.28%)
Mar 23, 2016 5.270 5.320 5.084 5.105 383,001 -0.14(-2.60%)
Mar 22, 2016 5.377 5.377 5.220 5.241 395,946 -0.18(-3.30%)
Mar 21, 2016 5.506 5.542 5.385 5.420 398,291 -0.08(-1.43%)
Mar 18, 2016 5.542 5.599 5.471 5.499 559,938 +0.01(+0.13%)
Mar 17, 2016 5.435 5.528 5.413 5.492 295,091 +0.03(+0.52%)
Mar 16, 2016 5.406 5.542 5.406 5.463 330,933 +0.02(+0.39%)
Mar 15, 2016 5.492 5.585 5.370 5.442 444,323 -0.10(-1.81%)
Mar 14, 2016 5.564 5.621 5.514 5.542 187,456 -0.06(-1.02%)
Mar 11, 2016 5.549 5.650 5.549 5.599 270,413 +0.09(+1.56%)
Mar 10, 2016 5.564 5.585 5.478 5.514 383,746 -0.01(-0.26%)
Mar 09, 2016 5.521 5.614 5.485 5.528 373,928 +0.02(+0.28%)
Mar 08, 2016 5.541 5.677 5.498 5.513 520,390 -0.04(-0.77%)
Mar 07, 2016 5.598 5.734 5.473 5.555 633,747 -0.09(-1.64%)
Mar 04, 2016 5.513 5.620 5.527 5.648 442,463 +0.12(+2.19%)
Mar 03, 2016 5.441 5.620 5.363 5.527 521,596 +0.07(+1.31%)
Mar 02, 2016 5.498 5.548 5.434 5.456 461,640 -0.06(-1.16%)
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.