$6.55 -0.07 (%) Entravision Communications Corp - NYSE

Jan. 28, 2015 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVC historical data

Date Open High Low Close Volume
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
12/26/20146.646.816.566.77398,350
12/24/20146.516.616.516.59158,755
12/23/20146.516.676.456.50451,818
12/22/20146.486.536.476.51619,522
12/19/20146.836.846.406.451,736,212
12/18/20147.227.287.057.13560,551
12/17/20147.167.287.047.12551,422
12/16/20146.717.376.417.121,351,632
12/15/20147.167.287.097.131,100,605
12/12/20147.227.327.117.141,884,635
12/11/20147.157.727.087.312,286,143
12/10/20147.017.206.987.081,477,714
12/9/20146.687.106.607.081,294,965
12/8/20146.867.106.806.801,051,228
12/5/20146.826.956.816.88644,175
12/4/20146.816.946.686.84496,734
12/3/20146.736.936.696.84648,741
12/2/20146.466.726.426.70487,858
12/1/20146.416.496.326.44454,915
11/28/20146.356.506.336.46265,254
11/26/20146.376.516.246.32453,480
11/25/20146.066.436.066.38962,308
11/24/20145.736.225.726.06814,390
11/21/20145.635.805.575.72506,119
11/20/20145.455.615.455.56151,328
11/19/20145.515.565.405.47379,220
11/18/20145.505.635.465.55414,491
11/17/20145.455.545.445.50317,858
11/14/20145.245.515.215.46607,851
11/13/20145.265.315.175.24276,542
11/12/20145.165.255.105.24489,150
11/11/20145.145.225.055.19446,771
11/10/20145.185.285.025.14454,471
11/7/20145.135.224.945.19906,526
11/6/20145.095.145.005.14284,588
11/5/20144.975.104.875.08616,262
11/4/20145.095.164.874.91646,145
11/3/20145.145.265.055.14528,957
10/31/20145.295.305.025.16564,258
10/30/20145.075.205.015.13512,364
10/29/20145.095.205.025.11704,969
10/28/20144.845.224.785.12844,301
10/27/20144.754.834.684.82584,049
10/24/20144.854.854.744.80268,526
10/23/20144.764.934.694.85611,775
10/22/20144.784.834.644.72417,296
10/21/20144.724.804.664.78450,496
10/20/20144.544.764.534.72444,785
10/17/20144.644.754.524.59605,225
10/16/20144.384.674.354.54556,361
10/15/20144.254.544.204.48623,146
10/14/20144.164.364.074.33508,719
10/13/20144.164.204.024.09324,884
10/10/20144.304.404.174.18434,045
10/9/20144.514.564.364.36552,640
10/8/20144.414.554.344.53498,852
10/7/20144.364.444.214.37691,033
10/6/20144.384.644.364.40809,173
10/3/20144.024.214.014.20570,346
10/2/20143.924.003.883.98452,602
10/1/20143.963.983.883.93713,369
9/30/20143.934.093.893.96649,040
9/29/20143.944.013.863.96710,907
9/26/20143.983.983.883.95980,281
9/25/20143.984.013.843.98519,062
9/24/20144.124.143.884.00599,384
9/23/20144.204.264.094.12413,958
9/22/20144.254.314.224.22223,482
9/19/20144.374.464.254.29639,415
9/18/20144.374.454.344.40657,356
9/17/20144.384.424.314.37434,212
9/16/20144.364.414.334.40590,133
9/15/20144.524.564.304.35551,443
9/12/20144.584.604.444.52383,363
9/11/20144.594.654.514.58386,922
9/10/20144.524.714.514.67708,944
9/9/20144.564.624.404.41274,290
9/8/20144.464.624.464.59244,987
9/5/20144.444.524.424.50258,094
9/4/20144.624.624.444.47351,090
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center