$6.33 -0.12 (%) Entravision Communications Corp - NYSE

Mar. 31, 2015 | 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
3/30/20156.466.536.396.45113,109
3/27/20156.456.536.386.43165,282
3/26/20156.576.586.406.45156,219
3/25/20156.866.906.586.61221,651
3/24/20156.837.006.806.83184,668
3/23/20156.856.896.756.86147,133
3/20/20156.736.916.686.86379,075
3/19/20156.716.756.666.6978,097
3/18/20156.706.896.656.74263,302
3/17/20156.696.796.666.71326,348
3/16/20156.776.826.686.75263,971
3/13/20156.646.756.626.73160,692
3/12/20156.566.806.566.65258,015
3/11/20156.436.526.356.47257,080
3/10/20156.686.776.416.43332,717
3/9/20156.806.956.776.81207,655
3/6/20156.616.806.556.80504,177
3/5/20156.616.676.506.64277,460
3/4/20156.696.776.426.58287,643
3/3/20156.806.906.526.76340,371
3/2/20156.866.926.636.92380,479
2/27/20156.987.006.106.86770,423
2/26/20156.817.006.806.97217,205
2/25/20156.896.966.806.86283,925
2/24/20156.906.966.806.87350,978
2/23/20156.856.966.706.87265,563
2/20/20156.977.046.836.88188,518
2/19/20157.017.076.876.96184,490
2/18/20156.987.066.917.01158,190
2/17/20157.137.147.007.01190,199
2/13/20157.187.307.037.09326,349
2/12/20157.057.277.017.16878,252
2/11/20156.777.116.706.99794,433
2/10/20156.896.906.666.78331,610
2/9/20156.646.996.646.81730,347
2/6/20156.526.776.496.68416,603
2/5/20156.556.626.456.52131,257
2/4/20156.506.666.466.53181,432
2/3/20156.366.556.366.54382,589
2/2/20156.156.386.036.34419,577
1/30/20156.296.316.146.17467,612
1/29/20156.316.406.126.35463,248
1/28/20156.666.696.296.31835,455
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center