$6.76 +0.09 (%) Entravision Communications Corp - NYSE

May. 22, 2015 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVC historical data

Date Open High Low Close Volume
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
4/8/20156.466.506.216.29211,775
4/7/20156.426.516.386.44229,758
4/6/20156.396.486.376.45230,772
4/2/20156.396.496.316.40212,573
4/1/20156.306.426.246.39246,848
3/31/20156.416.446.246.33171,961
3/30/20156.466.536.396.45113,109
3/27/20156.456.536.386.43165,282
3/26/20156.576.586.406.45156,219
3/25/20156.866.906.586.61221,651
3/24/20156.837.006.806.83184,668
3/23/20156.856.896.756.86147,133
3/20/20156.736.916.686.86379,075
3/19/20156.716.756.666.6978,097
3/18/20156.706.896.656.74263,302
3/17/20156.696.796.666.71326,348
3/16/20156.776.826.686.75263,971
3/13/20156.646.756.626.73160,692
3/12/20156.566.806.566.65258,015
3/11/20156.436.526.356.47257,080
3/10/20156.686.776.416.43332,717
3/9/20156.806.956.776.81207,655
3/6/20156.616.806.556.80504,177
3/5/20156.616.676.506.64277,460
3/4/20156.696.776.426.58287,643
3/3/20156.806.906.526.76340,371
3/2/20156.866.926.636.92380,479
2/27/20156.987.006.106.86770,423
2/26/20156.817.006.806.97217,205
2/25/20156.896.966.806.86283,925
2/24/20156.906.966.806.87350,978
2/23/20156.856.966.706.87265,563
2/20/20156.977.046.836.88188,518
2/19/20157.017.076.876.96184,490
2/18/20156.987.066.917.01158,190
2/17/20157.137.147.007.01190,199
2/13/20157.187.307.037.09326,349
2/12/20157.057.277.017.16878,252
2/11/20156.777.116.706.99794,433
2/10/20156.896.906.666.78331,610
2/9/20156.646.996.646.81730,347
2/6/20156.526.776.496.68416,603
2/5/20156.556.626.456.52131,257
2/4/20156.506.666.466.53181,432
2/3/20156.366.556.366.54382,589
2/2/20156.156.386.036.34419,577
1/30/20156.296.316.146.17467,612
1/29/20156.316.406.126.35463,248
1/28/20156.666.696.296.31835,455
1/27/20156.616.766.476.62485,168
1/26/20156.896.896.656.70396,868
1/23/20156.786.896.756.89362,890
1/22/20156.476.786.366.75680,086
1/21/20156.316.496.266.44425,847
1/20/20156.416.426.256.34443,193
1/16/20156.176.476.176.39448,271
1/15/20156.316.316.026.21479,871
1/14/20156.216.366.176.28461,784
1/13/20156.346.426.206.28528,896
1/12/20156.246.326.186.27324,893
1/9/20156.026.285.996.25537,401
1/8/20155.976.095.946.02528,294
1/7/20156.046.055.875.91443,703
1/6/20156.176.195.925.98474,849
1/5/20156.386.416.146.16540,516
1/2/20156.556.566.256.45478,098
12/31/20146.586.666.406.48436,716
12/30/20146.676.706.496.53349,148
12/29/20146.756.906.626.65426,551
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center