$6.67 -0.40 (%) Entravision Communications Corp - NYSE

Feb. 5, 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
2/5/20167.037.086.636.67706,545
2/4/20167.167.307.007.07200,150
2/3/20167.247.327.077.18253,067
2/2/20167.257.317.107.14243,194
2/1/20167.417.427.227.36280,629
1/29/20167.187.477.127.46344,627
1/28/20167.427.437.157.18198,924
1/27/20167.547.647.327.33279,378
1/26/20167.557.627.347.58265,671
1/25/20167.637.717.487.51273,067
1/22/20167.607.747.527.68365,784
1/21/20167.317.557.107.48532,043
1/20/20166.927.446.847.30562,552
1/19/20167.277.366.897.05409,584
1/15/20167.117.257.037.16331,870
1/14/20167.167.497.037.34426,966
1/13/20167.297.467.067.09380,604
1/12/20167.387.517.157.25627,857
1/11/20167.007.407.007.33542,573
1/8/20166.937.146.876.97504,453
1/7/20166.937.086.876.92732,624
1/6/20167.027.227.027.09329,763
1/5/20167.287.307.027.16294,322
1/4/20167.527.577.207.23768,785
12/31/20157.677.877.577.71435,545
12/30/20157.537.857.497.67412,083
12/29/20157.577.687.497.55439,829
12/28/20157.707.707.497.52456,395
12/24/20157.677.787.627.7179,488
12/23/20157.647.657.547.65136,687
12/22/20157.617.677.517.57307,990
12/21/20157.677.707.547.60351,453
12/18/20157.737.887.617.61834,907
12/17/20157.857.927.657.78308,999
12/16/20157.827.957.737.80238,898
12/15/20157.637.837.607.78265,572
12/14/20157.877.907.507.55280,489
12/11/20158.108.237.807.87370,450
12/10/20158.508.518.168.37309,186
12/9/20158.488.778.318.52766,027
12/8/20158.568.698.458.54292,369
12/7/20158.648.748.548.67249,353
12/4/20158.358.658.328.63245,713
12/3/20158.488.578.248.36277,422
12/2/20158.458.528.338.41285,753
12/1/20158.398.498.348.43628,271
11/30/20158.378.588.298.39429,135
11/27/20158.478.498.248.36134,795
11/25/20158.308.528.178.50418,662
11/24/20158.368.378.138.27180,746
11/23/20158.408.448.248.37296,419
11/20/20158.528.588.308.39273,481
11/19/20158.558.558.318.44186,929
11/18/20158.448.558.278.53386,108
11/17/20158.488.528.328.37262,413
11/16/20158.408.548.328.45264,675
11/13/20158.238.458.008.38303,510
11/12/20158.558.628.238.33288,088
11/11/20158.598.788.508.60237,474
11/10/20158.478.728.458.59377,227
11/9/20159.209.238.438.52718,733
11/6/20159.009.558.859.261,178,803
11/5/20159.009.048.668.85240,201
11/4/20158.899.148.799.02582,535
11/3/20158.799.068.678.88274,925
11/2/20158.728.908.618.83350,357
10/30/20158.608.878.398.76330,105
10/29/20158.728.818.598.63180,692
10/28/20158.488.838.328.75323,866
10/27/20158.678.678.298.43283,650
10/26/20158.618.898.588.73411,698
10/23/20158.598.778.458.60216,552
10/22/20158.408.508.268.48208,703
10/21/20158.348.608.278.34662,686
10/20/20158.408.438.258.34160,351
10/19/20158.328.498.188.38264,678
10/16/20158.118.407.848.37547,445
10/15/20157.848.117.758.06326,844
10/14/20158.078.107.757.79215,990
10/13/20157.798.207.708.081,055,596
10/12/20157.118.087.057.801,480,837
10/9/20156.896.896.636.71247,715
10/8/20156.966.986.766.85231,590
10/7/20156.876.976.786.95221,181
10/6/20157.057.056.766.82209,935
10/5/20156.837.106.817.05391,165
10/2/20156.646.776.436.76270,890
10/1/20156.686.756.526.69287,306
9/30/20156.496.816.496.64921,183
9/29/20156.556.616.306.431,067,485
9/28/20156.666.806.516.55410,284
9/25/20157.007.026.586.65245,772
9/24/20156.997.016.806.94233,452
9/23/20157.077.076.927.03202,829
9/22/20157.097.186.977.00191,501
9/21/20157.397.417.077.14208,820
9/18/20157.487.687.287.33491,833
9/17/20157.557.717.507.61228,022
9/16/20157.407.667.337.54304,971
9/15/20157.217.427.157.41263,115
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center