$7.57 +0.08 (%) Entravision Communications Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVC historical data

Date Open High Low Close Volume
8/28/20157.497.617.377.57255,377
8/27/20157.467.507.357.49472,807
8/26/20157.557.617.197.44292,736
8/25/20157.657.657.367.37351,440
8/24/20157.137.296.897.35710,903
8/21/20157.758.017.537.58418,580
8/20/20158.328.327.827.89376,082
8/19/20158.298.518.168.43356,892
8/18/20158.568.568.258.34326,381
8/17/20158.568.688.188.55654,010
8/14/20157.848.607.728.561,095,117
8/13/20157.717.977.627.86326,268
8/12/20157.737.837.507.75349,547
8/11/20158.268.347.697.74426,100
8/10/20158.058.307.948.29583,217
8/7/20156.958.086.897.981,275,203
8/6/20157.477.516.896.96768,320
8/5/20157.597.597.277.39320,896
8/4/20157.657.797.467.51177,381
8/3/20157.697.847.537.64322,989
7/31/20157.397.717.347.67315,014
7/30/20157.327.457.257.39358,341
7/29/20157.347.407.247.37177,710
7/28/20157.447.487.197.37186,869
7/27/20157.417.557.257.40234,053
7/24/20157.547.717.407.44207,783
7/23/20157.897.937.567.59311,390
7/22/20157.968.037.867.90197,517
7/21/20157.928.137.887.97216,438
7/20/20157.988.147.827.92567,101
7/17/20158.108.197.938.01366,370
7/16/20157.988.247.988.06526,113
7/15/20158.188.247.907.94670,422
7/14/20158.188.248.128.15323,574
7/13/20158.248.458.188.18213,543
7/10/20158.178.318.128.24200,508
7/9/20158.168.237.968.04315,326
7/8/20157.968.097.908.07334,172
7/7/20158.088.097.798.01328,777
7/6/20158.038.187.978.06248,961
7/2/20158.298.378.088.13190,013
7/1/20158.378.458.168.24258,347
6/30/20158.188.288.098.23401,412
6/29/20158.248.438.068.10393,677
6/26/20158.308.658.308.431,042,596
6/25/20158.358.448.238.24366,865
6/24/20158.318.408.248.29429,390
6/23/20158.408.498.378.38560,544
6/22/20158.298.508.288.39923,234
6/19/20157.778.267.768.251,526,563
6/18/20157.627.797.537.79745,036
6/17/20157.667.707.567.60575,707
6/16/20157.417.647.417.62639,096
6/15/20157.467.607.337.45585,362
6/12/20157.457.547.397.50684,176
6/11/20157.417.487.327.46220,497
6/10/20157.237.487.227.431,060,369
6/9/20157.077.256.997.19790,052
6/8/20157.097.127.047.07330,907
6/5/20157.067.126.847.06538,503
6/4/20156.977.096.977.06508,667
6/3/20156.847.046.837.03698,117
6/2/20156.816.936.776.85352,545
6/1/20156.786.956.736.86205,517
5/29/20156.746.876.686.75283,537
5/28/20156.766.856.736.76103,937
5/27/20156.766.826.746.80145,053
5/26/20156.756.836.726.76260,056
5/22/20156.686.786.676.78300,456
5/21/20156.716.766.636.6778,158
5/20/20156.776.816.686.69112,355
5/19/20156.636.766.616.73129,007
5/18/20156.566.786.476.64226,882
5/15/20156.556.676.456.60245,265
5/14/20156.466.586.446.55187,740
5/13/20156.396.486.346.45106,985
5/12/20156.336.426.156.39141,502
5/11/20156.476.516.346.35124,755
5/8/20156.536.646.376.49302,109
5/7/20156.386.456.376.40116,372
5/6/20156.446.476.296.41170,989
5/5/20156.556.626.386.43159,187
5/4/20156.536.646.536.58104,834
5/1/20156.576.626.406.52121,438
4/30/20156.716.806.506.54315,845
4/29/20156.786.826.766.77138,132
4/28/20156.736.896.686.83137,453
4/27/20156.786.896.706.75171,582
4/24/20156.776.816.706.80165,374
4/23/20156.716.826.646.79136,007
4/22/20156.696.786.626.73105,921
4/21/20156.686.746.666.7298,656
4/20/20156.646.746.566.6996,517
4/17/20156.566.656.496.58215,657
4/16/20156.616.756.506.62257,195
4/15/20156.506.676.456.66145,681
4/14/20156.346.496.316.48170,108
4/13/20156.406.436.326.33226,720
4/10/20156.376.436.296.37506,787
4/9/20156.276.356.266.33442,119
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!