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 (%)
Feb 27, 2015 4.907 4.922 4.289 4.823 1,095,793 -0.08(-1.58%)
Feb 26, 2015 4.788 4.922 4.788 4.900 308,936 +0.08(+1.60%)
Feb 25, 2015 4.844 4.893 4.781 4.823 403,834 -0.01(-0.15%)
Feb 24, 2015 4.851 4.893 4.781 4.830 499,205 +0.00(+0.00%)
Feb 23, 2015 4.816 4.893 4.711 4.830 377,717 -0.01(-0.15%)
Feb 20, 2015 4.900 4.950 4.802 4.837 268,134 -0.06(-1.15%)
Feb 19, 2015 4.929 4.967 4.827 4.893 262,405 -0.04(-0.71%)
Feb 18, 2015 4.907 4.964 4.858 4.929 224,997 +0.00(+0.00%)
Feb 17, 2015 5.013 5.020 4.922 4.929 270,525 -0.06(-1.13%)
Feb 13, 2015 5.048 4.985 4.985 4.985 464,105 -0.05(-0.98%)
Feb 12, 2015 4.957 5.111 4.929 5.034 1,249,161 +0.12(+2.43%)
Feb 11, 2015 4.760 4.999 4.711 4.914 1,129,943 +0.15(+3.10%)
Feb 10, 2015 4.844 4.851 4.682 4.767 471,657 -0.02(-0.44%)
Feb 09, 2015 4.668 4.914 4.668 4.788 1,038,792 +0.09(+1.95%)
Feb 06, 2015 4.584 4.760 4.563 4.697 592,545 +0.11(+2.45%)
Feb 05, 2015 4.605 4.651 4.535 4.584 186,690 -0.01(-0.15%)
Feb 04, 2015 4.570 4.682 4.542 4.591 258,055 -0.01(-0.15%)
Feb 03, 2015 4.472 4.605 4.472 4.598 544,166 +0.14(+3.15%)
Feb 02, 2015 4.324 4.486 4.240 4.457 596,775 +0.12(+2.76%)
Jan 30, 2015 4.422 4.436 4.317 4.338 665,097 -0.13(-2.83%)
Jan 29, 2015 4.436 4.498 4.317 4.465 658,890 +0.03(+0.63%)
Jan 28, 2015 4.682 4.704 4.422 4.436 1,188,290 -0.22(-4.68%)
Jan 27, 2015 4.647 4.753 4.549 4.654 690,067 -0.06(-1.19%)
Jan 26, 2015 4.844 4.844 4.675 4.711 564,476 -0.13(-2.76%)
Jan 23, 2015 4.767 4.844 4.746 4.844 516,148 +0.10(+2.07%)
Jan 22, 2015 4.549 4.767 4.472 4.746 967,304 +0.22(+4.81%)
Jan 21, 2015 4.436 4.563 4.401 4.528 605,693 +0.07(+1.58%)
Jan 20, 2015 4.507 4.514 4.394 4.457 630,365 -0.04(-0.78%)
Jan 16, 2015 4.338 4.549 4.338 4.493 637,588 +0.13(+2.90%)
Jan 15, 2015 4.436 4.436 4.232 4.366 682,533 -0.05(-1.11%)
Jan 14, 2015 4.366 4.472 4.338 4.415 656,807 +0.00(+0.00%)
Jan 13, 2015 4.457 4.514 4.359 4.415 752,263 +0.01(+0.16%)
Jan 12, 2015 4.387 4.443 4.345 4.408 462,104 +0.01(+0.32%)
Jan 09, 2015 4.232 4.412 4.211 4.394 764,360 +0.16(+3.82%)
Jan 08, 2015 4.197 4.282 4.176 4.232 751,406 +0.08(+1.86%)
Jan 07, 2015 4.247 4.254 4.127 4.155 631,090 -0.05(-1.17%)
Jan 06, 2015 4.338 4.349 4.162 4.204 675,390 -0.13(-2.92%)
Jan 05, 2015 4.486 4.507 4.317 4.331 768,790 -0.20(-4.50%)
Jan 02, 2015 4.605 4.612 4.394 4.535 680,011 -0.02(-0.46%)
Dec 31, 2014 4.626 4.556 4.556 4.556 621,130 -0.04(-0.77%)
Dec 30, 2014 4.689 4.711 4.563 4.591 496,602 -0.08(-1.80%)
Dec 29, 2014 4.746 4.851 4.654 4.675 606,695 -0.08(-1.77%)
Dec 26, 2014 4.668 4.788 4.612 4.760 566,584 +0.13(+2.73%)
Dec 24, 2014 4.577 4.633 4.633 4.633 225,865 +0.06(+1.38%)
Dec 23, 2014 4.577 4.689 4.535 4.570 642,633 -0.01(-0.15%)
Dec 22, 2014 4.556 4.591 4.549 4.577 881,162 +0.04(+0.93%)
Dec 19, 2014 4.802 4.809 4.500 4.535 2,469,461 -0.48(-9.54%)
Dec 18, 2014 5.076 5.118 4.957 5.013 796,931 +0.01(+0.14%)
Dec 17, 2014 5.034 5.118 4.950 5.006 784,302 +0.00(+0.00%)
Dec 16, 2014 4.718 5.182 4.507 5.006 1,922,462 -0.01(-0.14%)
Dec 15, 2014 5.034 5.118 4.985 5.013 1,565,420 -0.01(-0.14%)
Dec 12, 2014 5.076 5.146 4.999 5.020 2,680,567 -0.12(-2.33%)
Dec 11, 2014 5.027 5.428 4.978 5.139 3,251,643 +0.18(+3.61%)
Dec 10, 2014 4.911 5.044 4.890 4.960 2,109,240 +0.00(+0.00%)
Dec 09, 2014 4.680 4.974 4.624 4.960 1,848,390 +0.20(+4.12%)
Dec 08, 2014 4.806 4.974 4.764 4.764 1,500,488 -0.06(-1.16%)
Dec 05, 2014 4.778 4.869 4.771 4.820 919,474 +0.03(+0.58%)
Dec 04, 2014 4.771 4.862 4.680 4.792 709,021 +0.00(+0.00%)
Dec 03, 2014 4.715 4.855 4.687 4.792 925,991 +0.10(+2.09%)
Dec 02, 2014 4.526 4.708 4.498 4.694 696,352 +0.18(+4.04%)
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.