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 (%)
Nov 30, 2015 5.954 6.103 5.897 5.968 603,299 +0.02(+0.36%)
Nov 27, 2015 6.025 6.039 5.861 5.947 189,501 -0.10(-1.65%)
Nov 25, 2015 5.904 6.046 6.046 6.046 588,629 +0.16(+2.78%)
Nov 24, 2015 5.947 5.954 5.783 5.883 254,101 -0.07(-1.19%)
Nov 23, 2015 5.975 6.003 5.861 5.954 416,720 -0.01(-0.24%)
Nov 20, 2015 6.060 6.103 5.904 5.968 384,473 -0.04(-0.59%)
Nov 19, 2015 6.082 6.082 5.911 6.003 262,794 -0.06(-1.06%)
Nov 18, 2015 6.003 6.082 5.883 6.067 542,810 +0.11(+1.91%)
Nov 17, 2015 6.032 6.060 5.918 5.954 368,913 -0.06(-0.95%)
Nov 16, 2015 5.975 6.075 5.915 6.011 372,093 +0.05(+0.84%)
Nov 13, 2015 5.854 6.011 5.691 5.961 426,689 +0.04(+0.60%)
Nov 12, 2015 6.082 6.132 5.854 5.925 405,008 -0.19(-3.14%)
Nov 11, 2015 6.110 6.242 6.046 6.117 333,853 +0.01(+0.12%)
Nov 10, 2015 6.025 6.203 6.011 6.110 530,324 +0.05(+0.82%)
Nov 09, 2015 6.544 6.565 5.996 6.060 1,010,431 -0.53(-7.99%)
Nov 06, 2015 6.402 6.793 6.295 6.587 1,657,221 +0.29(+4.63%)
Nov 05, 2015 6.402 6.430 6.160 6.295 337,686 -0.12(-1.88%)
Nov 04, 2015 6.324 6.501 6.252 6.416 818,957 +0.10(+1.58%)
Nov 03, 2015 6.252 6.444 6.167 6.316 386,503 +0.04(+0.57%)
Nov 02, 2015 6.203 6.331 6.124 6.281 492,549 +0.05(+0.80%)
Oct 30, 2015 6.117 6.309 5.968 6.231 464,078 +0.09(+1.51%)
Oct 29, 2015 6.203 6.265 6.110 6.139 254,026 -0.09(-1.37%)
Oct 28, 2015 6.032 6.281 5.918 6.224 455,307 +0.23(+3.80%)
Oct 27, 2015 6.167 6.167 5.897 5.996 398,769 -0.21(-3.44%)
Oct 26, 2015 6.124 6.324 6.103 6.210 578,786 +0.09(+1.51%)
Oct 23, 2015 6.110 6.238 6.011 6.117 304,439 +0.09(+1.42%)
Oct 22, 2015 5.975 6.046 5.875 6.032 293,405 +0.10(+1.68%)
Oct 21, 2015 5.932 6.117 5.883 5.932 931,637 +0.00(+0.00%)
Oct 20, 2015 5.975 5.996 5.868 5.932 225,429 -0.03(-0.48%)
Oct 19, 2015 5.918 6.037 5.819 5.961 372,097 +0.01(+0.12%)
Oct 16, 2015 5.769 5.975 5.577 5.954 769,626 +0.22(+3.85%)
Oct 15, 2015 5.577 5.769 5.513 5.733 459,493 +0.19(+3.47%)
Oct 14, 2015 5.740 5.762 5.513 5.541 303,649 -0.21(-3.59%)
Oct 13, 2015 5.541 5.833 5.474 5.747 1,484,010 +0.20(+3.59%)
Oct 12, 2015 5.057 5.747 5.015 5.548 2,081,836 +0.78(+16.24%)
Oct 09, 2015 4.901 4.901 4.716 4.773 348,250 -0.10(-2.04%)
Oct 08, 2015 4.951 4.965 4.808 4.872 325,581 -0.07(-1.44%)
Oct 07, 2015 4.887 4.958 4.823 4.944 310,947 +0.09(+1.91%)
Oct 06, 2015 5.015 5.015 4.805 4.851 295,137 -0.16(-3.26%)
Oct 05, 2015 4.858 5.050 4.844 5.015 549,919 +0.21(+4.29%)
Oct 02, 2015 4.723 4.816 4.574 4.808 380,830 +0.05(+1.05%)
Oct 01, 2015 4.752 4.801 4.638 4.759 403,909 +0.04(+0.75%)
Sep 30, 2015 4.616 4.844 4.616 4.723 1,295,046 +0.15(+3.27%)
Sep 29, 2015 4.659 4.702 4.481 4.574 1,500,724 -0.09(-1.83%)
Sep 28, 2015 4.737 4.837 4.631 4.659 576,798 -0.07(-1.50%)
Sep 25, 2015 4.979 4.993 4.680 4.730 345,518 -0.21(-4.18%)
Sep 24, 2015 4.972 4.986 4.837 4.937 328,198 -0.06(-1.28%)
Sep 23, 2015 5.029 5.029 4.922 5.001 285,147 +0.02(+0.43%)
Sep 22, 2015 5.043 5.107 4.958 4.979 269,221 -0.10(-1.96%)
Sep 21, 2015 5.257 5.272 5.025 5.079 293,569 -0.14(-2.59%)
Sep 18, 2015 5.321 5.463 5.178 5.214 691,443 -0.20(-3.68%)
Sep 17, 2015 5.370 5.484 5.335 5.413 320,564 +0.05(+0.93%)
Sep 16, 2015 5.264 5.449 5.214 5.363 428,743 +0.09(+1.75%)
Sep 15, 2015 5.129 5.278 5.086 5.271 369,900 +0.16(+3.20%)
Sep 14, 2015 5.136 5.171 5.065 5.107 356,989 -0.01(-0.28%)
Sep 11, 2015 5.107 5.171 5.050 5.121 404,647 -0.04(-0.76%)
Sep 10, 2015 5.224 5.281 5.139 5.161 425,215 -0.08(-1.49%)
Sep 09, 2015 5.380 5.409 5.217 5.239 323,602 -0.10(-1.86%)
Sep 08, 2015 5.345 5.387 5.246 5.338 703,361 +0.08(+1.48%)
Sep 04, 2015 5.281 5.260 5.260 5.260 483,868 -0.06(-1.20%)
Sep 03, 2015 5.394 5.451 5.260 5.324 404,430 -0.06(-1.05%)
Sep 02, 2015 5.402 5.402 5.281 5.380 510,737 +0.03(+0.53%)
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.