Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.643 4.732 4.598 4.650 411,601 -0.01(-0.15%)
May 28, 2015 4.657 4.719 4.636 4.657 150,882 -0.03(-0.59%)
May 27, 2015 4.657 4.698 4.643 4.684 210,568 +0.03(+0.59%)
May 26, 2015 4.650 4.704 4.629 4.657 377,515 -0.01(-0.30%)
May 22, 2015 4.602 4.670 4.670 4.670 436,081 +0.08(+1.65%)
May 21, 2015 4.622 4.653 4.567 4.595 113,459 -0.01(-0.30%)
May 20, 2015 4.664 4.691 4.602 4.608 163,102 -0.03(-0.59%)
May 19, 2015 4.567 4.657 4.553 4.636 187,275 +0.06(+1.36%)
May 18, 2015 4.519 4.670 4.457 4.574 329,357 +0.03(+0.61%)
May 15, 2015 4.512 4.595 4.443 4.546 356,043 +0.03(+0.76%)
May 14, 2015 4.450 4.533 4.436 4.512 272,536 +0.07(+1.55%)
May 13, 2015 4.402 4.464 4.367 4.443 155,306 +0.04(+0.94%)
May 12, 2015 4.361 4.423 4.237 4.402 205,414 +0.03(+0.63%)
May 11, 2015 4.457 4.471 4.367 4.374 181,102 -0.10(-2.16%)
May 08, 2015 4.498 4.574 4.388 4.471 438,562 +0.06(+1.41%)
May 07, 2015 4.395 4.443 4.388 4.409 168,933 -0.01(-0.16%)
May 06, 2015 4.436 4.457 4.333 4.416 248,219 -0.01(-0.31%)
May 05, 2015 4.512 4.560 4.395 4.429 231,086 -0.10(-2.28%)
May 04, 2015 4.498 4.574 4.498 4.533 152,184 +0.04(+0.92%)
May 01, 2015 4.526 4.560 4.409 4.491 176,287 -0.01(-0.31%)
Apr 30, 2015 4.622 4.684 4.478 4.505 458,502 -0.16(-3.40%)
Apr 29, 2015 4.670 4.698 4.657 4.664 200,521 -0.04(-0.88%)
Apr 28, 2015 4.636 4.746 4.602 4.705 199,536 +0.06(+1.19%)
Apr 27, 2015 4.670 4.746 4.615 4.650 249,080 -0.03(-0.74%)
Apr 24, 2015 4.664 4.691 4.615 4.684 240,068 +0.01(+0.15%)
Apr 23, 2015 4.622 4.698 4.577 4.677 197,437 +0.04(+0.89%)
Apr 22, 2015 4.608 4.670 4.560 4.636 153,762 +0.01(+0.15%)
Apr 21, 2015 4.602 4.643 4.588 4.629 143,215 +0.02(+0.45%)
Apr 20, 2015 4.574 4.643 4.520 4.608 140,110 +0.08(+1.67%)
Apr 17, 2015 4.519 4.581 4.473 4.533 313,062 -0.03(-0.60%)
Apr 16, 2015 4.553 4.650 4.478 4.560 373,362 -0.03(-0.60%)
Apr 15, 2015 4.478 4.595 4.443 4.588 211,480 +0.12(+2.78%)
Apr 14, 2015 4.367 4.471 4.347 4.464 246,940 +0.10(+2.37%)
Apr 13, 2015 4.409 4.429 4.354 4.361 329,122 -0.03(-0.63%)
Apr 10, 2015 4.388 4.426 4.333 4.388 735,687 +0.03(+0.63%)
Apr 09, 2015 4.319 4.374 4.312 4.361 641,810 +0.03(+0.64%)
Apr 08, 2015 4.450 4.478 4.278 4.333 307,427 -0.10(-2.33%)
Apr 07, 2015 4.423 4.484 4.395 4.436 333,532 -0.01(-0.16%)
Apr 06, 2015 4.402 4.464 4.388 4.443 335,004 +0.03(+0.78%)
Apr 02, 2015 4.402 4.409 4.409 4.409 307,608 +0.01(+0.16%)
Apr 01, 2015 4.340 4.423 4.300 4.402 358,341 +0.04(+0.95%)
Mar 31, 2015 4.416 4.436 4.298 4.361 249,630 -0.08(-1.86%)
Mar 30, 2015 4.450 4.498 4.402 4.443 164,196 +0.01(+0.31%)
Mar 27, 2015 4.443 4.498 4.392 4.429 239,934 -0.01(-0.31%)
Mar 26, 2015 4.526 4.533 4.409 4.443 226,778 -0.11(-2.42%)
Mar 25, 2015 4.726 4.753 4.533 4.553 321,763 -0.15(-3.22%)
Mar 24, 2015 4.705 4.822 4.687 4.705 268,076 -0.02(-0.44%)
Mar 23, 2015 4.719 4.746 4.646 4.726 213,588 +0.00(+0.00%)
Mar 20, 2015 4.636 4.760 4.602 4.726 550,291 +0.12(+2.54%)
Mar 19, 2015 4.622 4.650 4.588 4.608 113,371 -0.03(-0.74%)
Mar 18, 2015 4.615 4.746 4.581 4.643 382,227 +0.02(+0.45%)
Mar 17, 2015 4.608 4.677 4.589 4.622 473,749 -0.03(-0.59%)
Mar 16, 2015 4.664 4.698 4.602 4.650 383,198 +0.01(+0.30%)
Mar 13, 2015 4.574 4.650 4.560 4.636 233,271 +0.06(+1.20%)
Mar 12, 2015 4.519 4.684 4.519 4.581 374,552 +0.12(+2.78%)
Mar 11, 2015 4.429 4.491 4.374 4.457 373,195 +0.03(+0.62%)
Mar 10, 2015 4.602 4.664 4.416 4.429 482,995 -0.24(-5.23%)
Mar 09, 2015 4.667 4.770 4.647 4.674 302,557 +0.01(+0.15%)
Mar 06, 2015 4.537 4.667 4.495 4.667 734,595 +0.11(+2.41%)
Mar 05, 2015 4.537 4.578 4.461 4.557 404,264 +0.04(+0.91%)
Mar 04, 2015 4.592 4.646 4.406 4.516 419,101 -0.12(-2.66%)
Mar 03, 2015 4.667 4.736 4.557 4.640 495,926 -0.11(-2.31%)
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.