Entravision Communications Corp $5.90

down -0.04


25/7/2014 04:00 PM  |  NYSE : EVC  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVC historical data

Date Open High Low Close Volume
7/25/20145.915.985.885.90270,797
7/24/20145.996.085.905.94365,259
7/23/20146.006.055.905.99339,333
7/22/20145.866.005.856.00299,815
7/21/20145.905.975.805.83330,255
7/18/20145.895.995.865.97263,377
7/17/20145.976.035.875.89358,297
7/16/20145.976.055.916.00371,936
7/15/20145.996.025.905.92622,522
7/14/20146.016.055.976.01349,602
7/11/20146.046.145.925.93551,478
7/10/20145.936.105.906.06520,477
7/9/20145.996.175.926.09442,108
7/8/20146.206.215.855.97410,194
7/7/20146.426.436.206.21420,535
7/3/20146.346.486.266.42276,465
7/2/20146.436.556.266.29594,042
7/1/20146.296.486.296.421,027,304
6/30/20146.226.296.136.221,163,425
6/27/20146.036.265.976.26886,566
6/26/20145.986.085.946.08665,208
6/25/20145.575.995.545.981,281,938
6/24/20145.375.675.375.64886,635
6/23/20145.405.415.245.36598,416
6/20/20145.545.595.375.40584,100
6/19/20145.545.545.455.51260,729
6/18/20145.435.555.375.51377,264
6/17/20145.445.455.305.41438,983
6/16/20145.355.455.315.43319,588
6/13/20145.485.505.315.36352,609
6/12/20145.575.585.355.44356,305
6/11/20145.705.825.515.56562,821
6/10/20145.625.705.455.66875,439
6/9/20145.555.745.555.66514,618
6/6/20145.375.515.325.48433,825
6/5/20145.315.385.165.37426,694
6/4/20145.195.285.155.28339,597
6/3/20145.235.305.175.25394,215
6/2/20145.305.425.195.29391,849
5/30/20145.205.385.155.36885,371
5/29/20145.295.295.095.16634,153
5/28/20145.235.325.095.25724,868
5/27/20145.325.385.185.22534,509
5/23/20145.235.355.165.24408,886
5/22/20145.245.315.215.21284,607
5/21/20145.225.335.155.21260,465
5/20/20145.315.315.065.17439,326
5/19/20145.315.425.215.30319,528
5/16/20145.215.325.145.30386,949
5/15/20145.115.215.015.19548,883
5/14/20145.335.335.115.16622,083
5/13/20145.735.745.295.32714,130
5/12/20145.255.805.255.77906,433
5/9/20144.855.324.275.25636,634
5/8/20145.275.344.955.061,011,662
5/7/20145.295.325.165.30389,156
5/6/20145.415.435.255.28462,804
5/5/20145.415.485.325.44273,145
5/2/20145.445.485.385.42330,599
5/1/20145.325.495.245.41439,373
4/30/20145.235.355.175.31654,596
4/29/20145.305.385.215.24997,558
4/28/20145.385.415.205.27594,903
4/25/20145.485.485.295.33506,591
4/24/20145.585.585.405.48234,609
4/23/20145.585.625.485.52530,344
4/22/20145.655.665.355.601,065,962
4/21/20145.635.695.515.66400,463
4/17/20145.705.795.595.66302,828
4/16/20145.685.785.505.70481,385
4/15/20145.885.915.485.661,352,819
4/14/20145.986.005.695.88654,584
4/11/20145.956.085.905.93539,756
4/10/20146.116.205.975.98745,927
4/9/20146.066.216.056.12607,511
4/8/20145.956.115.876.02596,172
4/7/20146.176.205.885.96823,897
4/4/20146.366.476.166.21783,632
4/3/20146.506.566.146.29926,318
4/2/20146.656.686.556.59255,104
4/1/20146.696.776.596.65415,644
3/31/20146.476.746.476.701,484,938
3/28/20146.196.436.166.40725,655
3/27/20146.066.386.046.151,242,356
3/26/20146.286.345.986.061,576,761
3/25/20146.426.516.206.28544,158
3/24/20146.696.776.286.36943,850
3/21/20146.637.036.586.631,421,936
3/20/20146.706.726.466.47586,711
3/19/20146.866.956.656.69445,025
3/18/20147.087.086.786.841,011,966
3/17/20147.327.326.967.05885,006
3/14/20147.107.367.107.30638,732
3/13/20147.117.217.057.10808,986
3/12/20147.067.226.897.09811,881
3/11/20147.197.287.087.12737,379
3/10/20147.137.247.077.20676,384
3/7/20147.117.236.977.121,386,464
3/6/20146.887.186.817.101,951,206
3/5/20146.646.876.616.861,185,357
Trading Center