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

Entravision Communications Corp (NY: EVC )

1.950 -0.090 (-4.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 3.527 3.649 3.493 3.635 1,305,478 +0.14(+3.88%)
May 29, 2014 3.588 3.588 3.449 3.499 935,057 -0.06(-1.71%)
May 28, 2014 3.547 3.608 3.452 3.561 1,068,816 +0.02(+0.57%)
May 27, 2014 3.608 3.649 3.513 3.540 788,132 -0.01(-0.38%)
May 23, 2014 3.547 3.554 3.554 3.554 602,922 +0.01(+0.32%)
May 22, 2014 3.554 3.601 3.537 3.542 238,010 +0.01(+0.25%)
May 21, 2014 3.540 3.615 3.489 3.533 384,055 +0.03(+0.77%)
May 20, 2014 3.601 3.601 3.432 3.506 647,785 -0.09(-2.45%)
May 19, 2014 3.601 3.676 3.533 3.594 471,143 +0.00(+0.00%)
May 16, 2014 3.533 3.608 3.486 3.594 570,555 +0.07(+2.12%)
May 15, 2014 3.466 3.533 3.398 3.520 809,327 +0.02(+0.58%)
May 14, 2014 3.615 3.615 3.466 3.499 917,260 -0.11(-3.01%)
May 13, 2014 3.886 3.889 3.588 3.608 941,289 -0.31(-7.80%)
May 12, 2014 3.561 3.934 3.561 3.913 1,336,534 +0.35(+9.90%)
May 09, 2014 3.289 3.608 2.896 3.561 938,716 +0.13(+3.76%)
May 08, 2014 3.574 3.622 3.357 3.432 1,491,694 -0.16(-4.53%)
May 07, 2014 3.588 3.608 3.499 3.594 573,810 +0.01(+0.38%)
May 06, 2014 3.669 3.683 3.561 3.581 682,109 -0.11(-2.94%)
May 05, 2014 3.669 3.717 3.604 3.689 402,751 +0.01(+0.37%)
May 02, 2014 3.689 3.717 3.645 3.676 487,467 +0.01(+0.19%)
May 01, 2014 3.608 3.723 3.554 3.669 647,854 +0.07(+1.88%)
Apr 30, 2014 3.547 3.628 3.506 3.601 965,183 +0.05(+1.34%)
Apr 29, 2014 3.594 3.649 3.533 3.554 1,470,898 -0.02(-0.57%)
Apr 28, 2014 3.649 3.669 3.527 3.574 877,183 -0.04(-1.13%)
Apr 25, 2014 3.717 3.717 3.589 3.615 746,967 -0.10(-2.74%)
Apr 24, 2014 3.784 3.784 3.659 3.717 345,373 -0.03(-0.72%)
Apr 23, 2014 3.784 3.811 3.717 3.744 781,991 -0.05(-1.43%)
Apr 22, 2014 3.832 3.839 3.628 3.798 1,571,759 -0.04(-1.06%)
Apr 21, 2014 3.818 3.859 3.733 3.839 590,482 +0.00(+0.00%)
Apr 17, 2014 3.866 3.839 3.839 3.839 446,478 -0.03(-0.70%)
Apr 16, 2014 3.852 3.920 3.730 3.866 709,801 +0.03(+0.71%)
Apr 15, 2014 3.988 4.008 3.717 3.839 1,994,729 -0.15(-3.74%)
Apr 14, 2014 4.056 4.069 3.859 3.988 965,183 -0.03(-0.84%)
Apr 11, 2014 4.035 4.123 4.001 4.022 795,869 -0.03(-0.84%)
Apr 10, 2014 4.144 4.208 4.049 4.056 1,099,868 -0.09(-2.29%)
Apr 09, 2014 4.110 4.212 4.100 4.151 895,774 +0.07(+1.66%)
Apr 08, 2014 4.035 4.144 3.981 4.083 879,054 +0.04(+1.01%)
Apr 07, 2014 4.184 4.205 3.988 4.042 1,214,540 -0.17(-4.03%)
Apr 04, 2014 4.313 4.388 4.178 4.212 1,155,464 -0.05(-1.27%)
Apr 03, 2014 4.408 4.449 4.164 4.266 1,365,854 -0.20(-4.55%)
Apr 02, 2014 4.510 4.530 4.442 4.469 376,150 -0.04(-0.90%)
Apr 01, 2014 4.537 4.591 4.469 4.510 612,863 -0.03(-0.75%)
Mar 31, 2014 4.388 4.571 4.388 4.544 2,189,382 +0.20(+4.69%)
Mar 28, 2014 4.198 4.361 4.178 4.340 1,069,977 +0.17(+4.07%)
Mar 27, 2014 4.110 4.327 4.093 4.171 1,822,431 +0.06(+1.49%)
Mar 26, 2014 4.259 4.300 4.056 4.110 2,324,932 -0.15(-3.50%)
Mar 25, 2014 4.354 4.415 4.205 4.259 802,360 -0.05(-1.26%)
Mar 24, 2014 4.537 4.591 4.259 4.313 1,391,705 -0.18(-4.07%)
Mar 21, 2014 4.496 4.768 4.463 4.496 2,096,642 +0.11(+2.47%)
Mar 20, 2014 4.544 4.557 4.381 4.388 865,104 -0.15(-3.29%)
Mar 19, 2014 4.652 4.713 4.510 4.537 656,188 -0.10(-2.19%)
Mar 18, 2014 4.802 4.802 4.598 4.639 1,492,142 -0.14(-2.98%)
Mar 17, 2014 4.964 4.964 4.720 4.781 1,304,940 -0.17(-3.42%)
Mar 14, 2014 4.815 4.992 4.815 4.951 941,809 +0.14(+2.82%)
Mar 13, 2014 4.822 4.890 4.781 4.815 1,192,406 +0.01(+0.14%)
Mar 12, 2014 4.788 4.897 4.673 4.808 1,197,117 -0.00(-0.07%)
Mar 11, 2014 4.859 4.920 4.785 4.812 1,091,095 -0.05(-1.11%)
Mar 10, 2014 4.819 4.893 4.778 4.866 1,000,841 +0.05(+1.12%)
Mar 07, 2014 4.805 4.883 4.710 4.812 2,051,542 +0.01(+0.28%)
Mar 06, 2014 4.650 4.852 4.602 4.798 2,886,321 +0.16(+3.50%)
Mar 05, 2014 4.487 4.643 4.467 4.636 1,753,966 +0.14(+3.00%)
Mar 04, 2014 4.487 4.602 4.400 4.501 1,640,149 +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.