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 (%)
Jul 31, 2015 5.232 5.459 5.197 5.431 444,906 +0.20(+3.79%)
Jul 30, 2015 5.183 5.271 5.133 5.232 506,098 +0.01(+0.27%)
Jul 29, 2015 5.197 5.240 5.126 5.218 250,986 +0.00(+0.00%)
Jul 28, 2015 5.268 5.296 5.091 5.218 263,922 -0.02(-0.41%)
Jul 27, 2015 5.247 5.346 5.133 5.240 330,561 -0.03(-0.54%)
Jul 24, 2015 5.339 5.459 5.240 5.268 293,459 -0.11(-1.98%)
Jul 23, 2015 5.586 5.615 5.353 5.374 439,787 -0.22(-3.92%)
Jul 22, 2015 5.636 5.686 5.565 5.594 278,960 -0.05(-0.88%)
Jul 21, 2015 5.608 5.756 5.579 5.643 305,683 +0.04(+0.63%)
Jul 20, 2015 5.650 5.763 5.537 5.608 800,938 -0.06(-1.12%)
Jul 17, 2015 5.735 5.799 5.615 5.671 517,438 -0.04(-0.62%)
Jul 16, 2015 5.650 5.834 5.650 5.707 743,049 +0.08(+1.51%)
Jul 15, 2015 5.792 5.834 5.594 5.622 946,862 -0.15(-2.58%)
Jul 14, 2015 5.792 5.834 5.749 5.771 456,995 -0.02(-0.37%)
Jul 13, 2015 5.834 5.983 5.792 5.792 301,594 -0.04(-0.73%)
Jul 10, 2015 5.785 5.884 5.785 5.834 283,184 +0.14(+2.49%)
Jul 09, 2015 5.778 5.827 5.636 5.693 445,346 -0.02(-0.37%)
Jul 08, 2015 5.636 5.728 5.594 5.714 471,963 +0.04(+0.75%)
Jul 07, 2015 5.721 5.728 5.516 5.671 464,344 -0.04(-0.62%)
Jul 06, 2015 5.686 5.792 5.643 5.707 351,616 -0.05(-0.86%)
Jul 02, 2015 5.870 5.756 5.756 5.756 268,344 -0.08(-1.34%)
Jul 01, 2015 5.926 5.983 5.778 5.834 364,873 +0.01(+0.12%)
Jun 30, 2015 5.792 5.863 5.728 5.827 566,929 +0.09(+1.61%)
Jun 29, 2015 5.834 5.969 5.707 5.735 556,004 -0.23(-3.91%)
Jun 26, 2015 5.877 6.125 5.873 5.969 1,472,497 +0.13(+2.31%)
Jun 25, 2015 5.912 5.976 5.827 5.834 518,137 -0.04(-0.60%)
Jun 24, 2015 5.884 5.948 5.831 5.870 606,443 -0.06(-1.07%)
Jun 23, 2015 5.948 6.008 5.926 5.933 791,677 -0.01(-0.12%)
Jun 22, 2015 5.870 6.018 5.863 5.941 1,303,918 +0.10(+1.70%)
Jun 19, 2015 5.502 5.848 5.494 5.841 2,156,022 +0.33(+5.90%)
Jun 18, 2015 5.395 5.516 5.332 5.516 1,052,242 +0.13(+2.50%)
Jun 17, 2015 5.424 5.452 5.353 5.381 813,092 -0.01(-0.26%)
Jun 16, 2015 5.247 5.409 5.247 5.395 902,619 +0.12(+2.28%)
Jun 15, 2015 5.282 5.381 5.190 5.275 826,728 -0.04(-0.67%)
Jun 12, 2015 5.275 5.339 5.233 5.310 966,287 +0.03(+0.54%)
Jun 11, 2015 5.247 5.296 5.183 5.282 311,416 +0.04(+0.74%)
Jun 10, 2015 5.102 5.278 5.096 5.243 1,502,654 +0.17(+3.34%)
Jun 09, 2015 4.989 5.116 4.933 5.074 1,119,587 +0.08(+1.70%)
Jun 08, 2015 5.003 5.024 4.968 4.989 468,930 +0.01(+0.14%)
Jun 05, 2015 4.982 5.024 4.827 4.982 763,115 +0.00(+0.00%)
Jun 04, 2015 4.918 5.003 4.918 4.982 720,834 +0.02(+0.43%)
Jun 03, 2015 4.827 4.968 4.820 4.961 989,305 +0.13(+2.63%)
Jun 02, 2015 4.806 4.890 4.777 4.834 499,593 -0.01(-0.15%)
Jun 01, 2015 4.784 4.904 4.749 4.841 291,239 +0.08(+1.63%)
May 29, 2015 4.756 4.848 4.710 4.763 401,801 -0.01(-0.15%)
May 28, 2015 4.770 4.834 4.749 4.770 147,289 -0.03(-0.59%)
May 27, 2015 4.770 4.813 4.756 4.799 205,555 +0.03(+0.59%)
May 26, 2015 4.763 4.819 4.742 4.770 368,526 -0.01(-0.29%)
May 22, 2015 4.714 4.784 4.784 4.784 425,698 +0.08(+1.65%)
May 21, 2015 4.735 4.767 4.679 4.707 110,758 -0.01(-0.30%)
May 20, 2015 4.777 4.806 4.714 4.721 159,218 -0.03(-0.59%)
May 19, 2015 4.679 4.770 4.664 4.749 182,816 +0.06(+1.36%)
May 18, 2015 4.629 4.784 4.566 4.686 321,515 +0.03(+0.61%)
May 15, 2015 4.622 4.707 4.552 4.657 347,566 +0.04(+0.76%)
May 14, 2015 4.559 4.643 4.544 4.622 266,047 +0.07(+1.55%)
May 13, 2015 4.509 4.573 4.474 4.552 151,609 +0.04(+0.94%)
May 12, 2015 4.467 4.530 4.340 4.509 200,523 +0.03(+0.63%)
May 11, 2015 4.566 4.580 4.474 4.481 176,791 -0.10(-2.16%)
May 08, 2015 4.608 4.686 4.495 4.580 428,120 +0.06(+1.41%)
May 07, 2015 4.502 4.552 4.495 4.516 164,911 -0.01(-0.16%)
May 06, 2015 4.544 4.566 4.439 4.523 242,309 -0.01(-0.31%)
May 05, 2015 4.622 4.671 4.502 4.537 225,584 -0.11(-2.28%)
May 04, 2015 4.608 4.686 4.608 4.643 148,560 +0.04(+0.92%)
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.