$7.49 -0.05 (%) Entravision Communications Corp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/29/20167.537.597.467.49155,134
8/26/20167.537.627.497.54276,213
8/25/20167.507.577.457.56148,988
8/24/20167.747.817.487.51272,854
8/23/20167.817.867.697.75245,685
8/22/20167.807.827.687.75163,756
8/19/20167.747.887.707.81314,686
8/18/20167.637.777.607.76343,421
8/17/20167.597.717.597.66226,066
8/16/20167.757.797.607.62293,594
8/15/20167.747.837.687.77222,192
8/12/20167.787.867.657.72184,389
8/11/20167.767.857.767.79173,860
8/10/20167.707.787.607.72412,786
8/9/20167.817.887.647.65229,241
8/8/20168.008.007.787.88309,973
8/5/20167.778.007.777.93392,769
8/4/20167.457.817.457.70616,195
8/3/20167.277.457.217.37439,385
8/2/20167.387.387.267.30652,634
8/1/20167.237.427.217.35266,243
7/29/20167.317.407.247.26468,851
7/28/20167.367.367.257.30284,809
7/27/20167.417.467.317.35209,751
7/26/20167.397.427.267.40264,292
7/25/20167.477.487.307.36246,833
7/22/20167.287.517.287.49441,270
7/21/20167.267.347.247.31253,030
7/20/20167.297.347.207.29203,632
7/19/20167.317.347.207.26382,086
7/18/20167.277.337.227.32355,079
7/15/20167.347.347.207.28268,139
7/14/20167.367.387.247.28199,246
7/13/20167.127.337.107.32360,404
7/12/20167.097.207.077.16555,279
7/11/20167.017.116.997.07255,475
7/8/20166.967.136.897.01358,539
7/7/20166.896.946.866.92286,264
7/6/20166.716.856.686.83263,157
7/5/20166.866.936.566.76795,692
7/1/20166.696.966.696.91342,807
6/30/20166.676.806.566.72608,267
6/29/20166.346.776.276.67773,321
6/28/20166.216.366.156.25418,561
6/27/20166.386.465.946.131,443,810
6/24/20166.356.566.356.49598,152
6/23/20166.626.746.556.67350,862
6/22/20166.556.566.446.50388,366
6/21/20166.786.786.466.52481,366
6/20/20166.756.876.746.75239,539
6/17/20166.866.876.606.66674,553
6/16/20166.906.906.626.84489,441
6/15/20167.027.066.916.91143,508
6/14/20166.886.996.866.98289,775
6/13/20166.967.056.866.91348,540
6/10/20167.147.206.967.03222,202
6/9/20167.157.267.107.24198,324
6/8/20167.157.237.107.21120,401
6/7/20167.147.217.107.16188,115
6/6/20167.107.217.067.17146,368
6/3/20167.197.227.067.12250,610
6/2/20167.197.327.117.23217,362
6/1/20167.227.227.107.19922,391
5/31/20167.117.247.017.22466,251
5/27/20167.157.287.107.25192,312
5/26/20167.067.177.067.13124,914
5/25/20167.047.167.017.07168,616
5/24/20166.877.126.867.08204,403
5/23/20166.906.946.776.85310,481
5/20/20166.907.026.886.94174,625
5/19/20166.856.956.796.87224,203
5/18/20166.967.026.866.93266,993
5/17/20167.137.216.947.01335,205
5/16/20167.137.197.007.15470,658
5/13/20167.227.307.027.14281,726
5/12/20167.417.497.197.27196,476
5/11/20167.727.727.317.38354,646
5/10/20167.978.047.677.71303,764
5/9/20167.828.097.617.94266,149
5/6/20167.148.047.137.85917,162
5/5/20168.038.197.957.97219,919
5/4/20168.038.197.908.00382,125
5/3/20168.178.278.018.03206,550
5/2/20167.968.317.848.27845,733
4/29/20167.288.007.247.951,075,005
4/28/20167.437.497.307.30235,420
4/27/20167.537.657.397.47169,822
4/26/20167.267.547.237.52171,978
4/25/20167.367.467.217.31234,009
4/22/20167.147.487.147.46339,343
4/21/20167.127.197.087.16103,177
4/20/20167.187.277.087.12181,348
4/19/20167.127.287.127.21206,585
4/18/20167.147.237.057.12229,498
4/15/20167.237.277.167.19173,599
4/14/20167.327.377.217.25138,307
4/13/20167.117.317.107.30250,559
4/12/20167.107.207.057.09199,576
4/11/20167.157.277.087.11171,510
4/8/20167.037.266.997.13240,121
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center