Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2014 3.526 3.648 3.492 3.634 1,305,794 +0.14(+3.88%)
May 29, 2014 3.587 3.587 3.448 3.499 935,284 -0.06(-1.71%)
May 28, 2014 3.546 3.607 3.451 3.560 1,069,075 +0.02(+0.57%)
May 27, 2014 3.607 3.648 3.512 3.539 788,323 -0.01(-0.38%)
May 23, 2014 3.546 3.553 3.553 3.553 603,068 +0.01(+0.32%)
May 22, 2014 3.553 3.600 3.537 3.541 238,068 +0.01(+0.25%)
May 21, 2014 3.539 3.614 3.488 3.533 384,148 +0.03(+0.77%)
May 20, 2014 3.600 3.600 3.431 3.505 647,942 -0.09(-2.45%)
May 19, 2014 3.600 3.675 3.533 3.594 471,257 +0.00(+0.00%)
May 16, 2014 3.533 3.607 3.485 3.594 570,693 +0.07(+2.12%)
May 15, 2014 3.465 3.533 3.397 3.519 809,523 +0.02(+0.58%)
May 14, 2014 3.614 3.614 3.465 3.499 917,482 -0.11(-3.01%)
May 13, 2014 3.885 3.889 3.587 3.607 941,516 -0.31(-7.80%)
May 12, 2014 3.560 3.933 3.560 3.912 1,336,858 +0.35(+9.90%)
May 09, 2014 3.288 3.607 2.895 3.560 938,943 +0.13(+3.76%)
May 08, 2014 3.573 3.621 3.356 3.431 1,492,055 -0.16(-4.53%)
May 07, 2014 3.587 3.607 3.499 3.594 573,949 +0.01(+0.38%)
May 06, 2014 3.668 3.682 3.560 3.580 682,274 -0.11(-2.94%)
May 05, 2014 3.668 3.716 3.604 3.688 402,849 +0.01(+0.37%)
May 02, 2014 3.688 3.716 3.644 3.675 487,585 +0.01(+0.18%)
May 01, 2014 3.607 3.722 3.553 3.668 648,011 +0.07(+1.88%)
Apr 30, 2014 3.546 3.627 3.505 3.600 965,417 +0.05(+1.34%)
Apr 29, 2014 3.594 3.648 3.533 3.553 1,471,254 -0.02(-0.57%)
Apr 28, 2014 3.648 3.668 3.526 3.573 877,396 -0.04(-1.13%)
Apr 25, 2014 3.716 3.716 3.588 3.614 747,148 -0.10(-2.74%)
Apr 24, 2014 3.783 3.783 3.658 3.716 345,456 -0.03(-0.72%)
Apr 23, 2014 3.783 3.811 3.716 3.743 782,180 -0.05(-1.43%)
Apr 22, 2014 3.831 3.838 3.627 3.797 1,572,140 -0.04(-1.06%)
Apr 21, 2014 3.817 3.858 3.733 3.838 590,625 +0.00(+0.00%)
Apr 17, 2014 3.865 3.838 3.838 3.838 446,586 -0.03(-0.70%)
Apr 16, 2014 3.851 3.919 3.729 3.865 709,973 +0.03(+0.71%)
Apr 15, 2014 3.987 4.007 3.716 3.838 1,995,212 -0.15(-3.74%)
Apr 14, 2014 4.055 4.068 3.858 3.987 965,417 -0.03(-0.84%)
Apr 11, 2014 4.034 4.122 4.000 4.021 796,062 -0.03(-0.84%)
Apr 10, 2014 4.143 4.207 4.048 4.055 1,100,134 -0.09(-2.29%)
Apr 09, 2014 4.109 4.211 4.099 4.150 895,991 +0.07(+1.66%)
Apr 08, 2014 4.034 4.143 3.980 4.082 879,267 +0.04(+1.01%)
Apr 07, 2014 4.183 4.204 3.987 4.041 1,214,834 -0.17(-4.03%)
Apr 04, 2014 4.312 4.387 4.177 4.211 1,155,744 -0.05(-1.27%)
Apr 03, 2014 4.407 4.448 4.163 4.265 1,366,185 -0.20(-4.55%)
Apr 02, 2014 4.509 4.529 4.441 4.468 376,241 -0.04(-0.90%)
Apr 01, 2014 4.536 4.590 4.468 4.509 613,012 -0.03(-0.75%)
Mar 31, 2014 4.387 4.570 4.387 4.543 2,189,913 +0.20(+4.69%)
Mar 28, 2014 4.197 4.360 4.177 4.339 1,070,236 +0.17(+4.07%)
Mar 27, 2014 4.109 4.326 4.092 4.170 1,822,873 +0.06(+1.49%)
Mar 26, 2014 4.258 4.299 4.055 4.109 2,325,495 -0.15(-3.50%)
Mar 25, 2014 4.353 4.414 4.204 4.258 802,554 -0.05(-1.26%)
Mar 24, 2014 4.536 4.590 4.258 4.312 1,392,042 -0.18(-4.07%)
Mar 21, 2014 4.495 4.767 4.461 4.495 2,097,150 +0.11(+2.47%)
Mar 20, 2014 4.543 4.556 4.380 4.387 865,314 -0.15(-3.29%)
Mar 19, 2014 4.651 4.712 4.509 4.536 656,347 -0.10(-2.19%)
Mar 18, 2014 4.800 4.800 4.597 4.638 1,492,503 -0.14(-2.98%)
Mar 17, 2014 4.963 4.963 4.719 4.780 1,305,256 -0.17(-3.42%)
Mar 14, 2014 4.814 4.990 4.814 4.950 942,037 +0.14(+2.82%)
Mar 13, 2014 4.821 4.889 4.780 4.814 1,192,695 +0.01(+0.14%)
Mar 12, 2014 4.787 4.895 4.672 4.807 1,197,407 -0.00(-0.07%)
Mar 11, 2014 4.858 4.919 4.784 4.811 1,091,359 -0.05(-1.11%)
Mar 10, 2014 4.817 4.892 4.777 4.865 1,001,084 +0.05(+1.12%)
Mar 07, 2014 4.804 4.882 4.709 4.811 2,052,039 +0.01(+0.28%)
Mar 06, 2014 4.648 4.851 4.601 4.797 2,887,020 +0.16(+3.50%)
Mar 05, 2014 4.486 4.642 4.466 4.635 1,754,390 +0.14(+3.00%)
Mar 04, 2014 4.486 4.601 4.398 4.500 1,640,546 +0.09(+2.15%)
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.