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

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 3.612 3.737 3.577 3.723 1,274,704 +0.14(+3.88%)
May 29, 2014 3.674 3.674 3.532 3.584 913,015 -0.06(-1.71%)
May 28, 2014 3.633 3.695 3.535 3.646 1,043,621 +0.02(+0.57%)
May 27, 2014 3.695 3.737 3.598 3.626 769,554 -0.01(-0.38%)
May 23, 2014 3.633 3.640 3.640 3.640 588,709 +0.01(+0.32%)
May 22, 2014 3.640 3.688 3.623 3.628 232,399 +0.01(+0.25%)
May 21, 2014 3.626 3.702 3.574 3.619 375,001 +0.03(+0.77%)
May 20, 2014 3.688 3.688 3.515 3.591 632,515 -0.09(-2.45%)
May 19, 2014 3.688 3.765 3.619 3.681 460,037 +0.00(+0.00%)
May 16, 2014 3.619 3.695 3.570 3.681 557,106 +0.08(+2.12%)
May 15, 2014 3.549 3.619 3.480 3.605 790,248 +0.02(+0.58%)
May 14, 2014 3.702 3.702 3.549 3.584 895,637 -0.11(-3.01%)
May 13, 2014 3.980 3.983 3.674 3.695 919,099 -0.31(-7.80%)
May 12, 2014 3.646 4.029 3.646 4.008 1,305,028 +0.36(+9.90%)
May 09, 2014 3.369 3.695 2.966 3.646 916,587 +0.13(+3.75%)
May 08, 2014 3.660 3.709 3.438 3.515 1,456,530 -0.17(-4.53%)
May 07, 2014 3.674 3.695 3.584 3.681 560,283 +0.01(+0.38%)
May 06, 2014 3.758 3.772 3.646 3.667 666,029 -0.11(-2.94%)
May 05, 2014 3.758 3.806 3.691 3.778 393,257 +0.01(+0.37%)
May 02, 2014 3.778 3.806 3.733 3.765 475,976 +0.01(+0.18%)
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.