$3.96 0.00 (%) Entravision Communications Corp - NYSE

Sep. 30, 2014 | 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
9/30/20143.934.093.893.96648,975
9/29/20143.944.013.863.96708,197
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
9/3/20144.564.664.564.60368,288
9/2/20144.584.594.494.55404,243
8/29/20144.694.694.514.58577,795
8/28/20144.654.734.624.70593,857
8/27/20144.544.724.524.691,161,481
8/26/20144.604.644.504.55834,780
8/25/20144.654.664.454.61528,711
8/22/20144.704.734.624.64335,381
8/21/20144.704.754.594.68436,027
8/20/20144.754.764.654.72393,527
8/19/20144.594.804.594.78617,960
8/18/20144.264.574.264.55897,341
8/15/20144.334.404.234.231,318,202
8/14/20144.304.354.154.262,971,655
8/13/20144.314.354.214.231,084,581
8/12/20144.454.564.204.31997,662
8/11/20144.704.784.444.461,010,720
8/8/20144.754.764.584.70511,417
8/7/20144.974.974.694.771,662,313
8/6/20145.475.755.425.70310,033
8/5/20145.525.595.455.52189,852
8/4/20145.475.615.455.58481,135
8/1/20145.595.595.415.47466,418
7/31/20145.715.805.545.59613,536
7/30/20145.835.865.715.76327,963
7/29/20145.745.885.645.76442,878
7/28/20145.905.905.755.81309,214
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center