$6.91 +0.19 (%) Entravision Communications Corp - New York Stock Exchange, Inc.

Jul. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVC historical data

Date Open High Low Close Volume
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
4/7/20167.177.337.067.10180,329
4/6/20167.077.267.077.24205,783
4/5/20167.197.267.087.09356,316
4/4/20167.537.627.237.24440,983
4/1/20167.367.667.327.55269,454
3/31/20167.507.607.337.44372,533
3/30/20167.547.597.487.53303,471
3/29/20167.267.557.267.52337,220
3/28/20167.207.307.127.25367,429
3/24/20167.057.177.057.15356,903
3/23/20167.367.437.107.13274,246
3/22/20167.517.597.297.32283,515
3/21/20167.697.747.527.57285,194
3/18/20167.747.827.647.68400,940
3/17/20167.597.727.567.67211,298
3/16/20167.557.747.557.63236,963
3/15/20167.677.807.507.60318,155
3/14/20167.777.857.707.74134,227
3/11/20167.757.897.757.82193,628
3/10/20167.777.807.657.70274,779
3/9/20167.717.847.667.72267,749
3/8/20167.777.967.717.73371,116
3/7/20167.858.047.687.79451,956
3/4/20167.737.947.737.92315,542
3/3/20167.637.887.527.75371,976
3/2/20167.717.787.627.65329,218
3/1/20167.768.007.697.74335,832
2/29/20167.657.867.577.72438,885
2/26/20167.538.207.247.63573,082
2/25/20167.727.807.567.76224,729
2/24/20167.447.757.367.72487,307
2/23/20167.647.757.547.56170,875
2/22/20167.777.827.607.67357,655
2/19/20167.397.747.347.64622,379
2/18/20167.317.437.057.40481,198
2/17/20167.247.376.987.32480,343
2/16/20167.137.307.087.19409,373
2/12/20166.827.076.687.05410,323
2/11/20166.586.796.506.74719,412
2/10/20166.777.086.606.74519,327
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center