Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2014 4.390 4.770 4.390 4.583 3,348,186 +0.41(+9.95%)
Feb 27, 2014 4.183 4.217 4.100 4.169 886,993 -0.04(-0.99%)
Feb 26, 2014 4.231 4.307 4.169 4.210 578,168 -0.02(-0.49%)
Feb 25, 2014 4.300 4.335 4.210 4.231 588,500 -0.06(-1.29%)
Feb 24, 2014 4.328 4.362 4.259 4.286 731,429 -0.02(-0.48%)
Feb 21, 2014 4.265 4.335 4.196 4.307 507,758 +0.05(+1.14%)
Feb 20, 2014 4.079 4.314 4.072 4.259 1,047,637 +0.21(+5.12%)
Feb 19, 2014 4.106 4.113 4.003 4.051 476,332 -0.08(-2.01%)
Feb 18, 2014 4.134 4.141 4.058 4.134 421,330 +0.03(+0.84%)
Feb 14, 2014 4.065 4.100 4.100 4.100 328,788 +0.03(+0.85%)
Feb 13, 2014 4.072 4.127 4.017 4.065 622,082 -0.03(-0.84%)
Feb 12, 2014 4.024 4.106 3.989 4.100 525,516 +0.08(+1.89%)
Feb 11, 2014 4.051 4.098 3.823 4.024 1,293,848 -0.04(-1.02%)
Feb 10, 2014 4.176 4.176 4.003 4.065 490,697 -0.08(-2.00%)
Feb 07, 2014 4.141 4.203 4.044 4.148 574,195 +0.02(+0.50%)
Feb 06, 2014 4.065 4.155 4.017 4.127 711,141 +0.08(+1.88%)
Feb 05, 2014 4.044 4.072 3.941 4.051 636,476 +0.00(+0.00%)
Feb 04, 2014 4.072 4.148 3.999 4.051 682,416 -0.01(-0.17%)
Feb 03, 2014 4.176 4.176 3.996 4.058 746,351 -0.11(-2.65%)
Jan 31, 2014 4.079 4.217 4.010 4.169 706,482 -0.01(-0.33%)
Jan 30, 2014 4.058 4.203 4.017 4.183 651,421 +0.19(+4.67%)
Jan 29, 2014 4.065 4.089 3.975 3.996 663,912 -0.10(-2.36%)
Jan 28, 2014 4.024 4.127 4.010 4.093 664,292 +0.08(+2.07%)
Jan 27, 2014 4.037 4.203 3.899 4.010 600,644 -0.05(-1.19%)
Jan 24, 2014 4.210 4.245 4.044 4.058 1,204,861 -0.17(-3.93%)
Jan 23, 2014 4.169 4.238 4.127 4.224 689,683 +0.06(+1.33%)
Jan 22, 2014 4.148 4.196 4.128 4.169 557,765 +0.03(+0.67%)
Jan 21, 2014 4.231 4.283 4.058 4.141 979,824 -0.08(-1.80%)
Jan 17, 2014 4.300 4.217 4.217 4.217 436,986 -0.07(-1.61%)
Jan 16, 2014 4.203 4.342 4.203 4.286 624,679 +0.07(+1.64%)
Jan 15, 2014 4.445 4.445 4.217 4.217 887,504 -0.23(-5.13%)
Jan 14, 2014 4.445 4.501 4.418 4.445 675,796 +0.01(+0.16%)
Jan 13, 2014 4.590 4.590 4.397 4.438 807,244 -0.15(-3.31%)
Jan 10, 2014 4.604 4.660 4.563 4.590 654,695 -0.01(-0.15%)
Jan 09, 2014 4.749 4.798 4.570 4.597 959,722 -0.17(-3.62%)
Jan 08, 2014 4.590 4.832 4.590 4.770 1,638,595 +0.18(+3.92%)
Jan 07, 2014 4.487 4.625 4.480 4.590 1,062,251 +0.13(+2.95%)
Jan 06, 2014 4.459 4.597 4.380 4.459 1,175,440 +0.01(+0.31%)
Jan 03, 2014 4.203 4.480 4.203 4.445 1,311,197 +0.27(+6.46%)
Jan 02, 2014 4.210 4.238 4.106 4.176 750,841 -0.03(-0.82%)
Dec 31, 2013 4.203 4.210 4.210 4.210 557,768 +0.01(+0.16%)
Dec 30, 2013 4.189 4.217 4.169 4.203 258,482 +0.00(+0.00%)
Dec 27, 2013 4.314 4.314 4.148 4.203 324,404 -0.08(-1.78%)
Dec 26, 2013 4.231 4.321 4.217 4.279 266,033 +0.07(+1.64%)
Dec 24, 2013 4.169 4.238 4.141 4.210 271,808 +0.03(+0.83%)
Dec 23, 2013 4.127 4.224 4.106 4.176 447,609 +0.06(+1.34%)
Dec 20, 2013 3.871 4.189 3.865 4.120 1,066,550 +0.26(+6.62%)
Dec 19, 2013 3.941 4.003 3.837 3.865 757,584 -0.09(-2.27%)
Dec 18, 2013 3.975 4.058 3.851 3.954 872,492 +0.01(+0.18%)
Dec 17, 2013 4.037 4.058 3.934 3.947 770,109 -0.10(-2.39%)
Dec 16, 2013 4.079 4.176 4.024 4.044 817,084 +0.00(+0.00%)
Dec 13, 2013 4.065 4.134 3.982 4.044 710,712 -0.01(-0.34%)
Dec 12, 2013 4.113 4.127 3.947 4.058 1,004,275 +0.00(+0.09%)
Dec 11, 2013 4.217 4.220 4.004 4.055 1,321,606 -0.14(-3.39%)
Dec 10, 2013 4.197 4.271 4.170 4.197 656,964 -0.02(-0.48%)
Dec 09, 2013 4.332 4.346 4.190 4.217 682,489 -0.14(-3.11%)
Dec 06, 2013 4.231 4.359 4.136 4.352 832,819 +0.18(+4.38%)
Dec 05, 2013 4.292 4.312 4.149 4.170 853,439 -0.14(-3.14%)
Dec 04, 2013 4.224 4.332 4.136 4.305 775,806 +0.04(+0.95%)
Dec 03, 2013 4.359 4.440 4.224 4.264 578,521 -0.12(-2.63%)
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.