$6.75 +0.05 (%) Entravision Communications Corp - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/20166.806.856.636.75421,254
12/6/20166.856.906.606.70276,701
12/5/20166.907.156.656.80647,217
12/2/20166.656.706.606.65136,573
12/1/20166.706.756.556.65152,837
11/30/20166.706.806.606.60158,894
11/29/20166.706.806.656.70234,903
11/28/20166.806.906.656.65255,020
11/25/20166.757.006.756.90131,982
11/23/20166.806.856.706.75245,372
11/22/20166.706.906.656.85146,341
11/21/20166.656.706.556.65113,095
11/18/20166.656.706.456.60511,293
11/17/20166.956.956.556.60396,378
11/16/20166.857.006.706.85341,678
11/15/20166.556.906.436.90373,832
11/14/20166.606.656.456.60549,760
11/11/20166.406.556.356.50582,231
11/10/20166.156.456.006.35572,074
11/9/20165.756.055.756.05543,304
11/8/20165.855.955.755.90662,044
11/7/20166.056.105.905.95364,145
11/4/20165.806.305.206.00609,417
11/3/20166.506.506.356.35187,680
11/2/20166.606.656.406.4095,193
11/1/20166.706.756.506.60182,577
10/31/20166.806.806.656.70226,862
10/28/20166.726.836.716.73151,401
10/27/20166.866.866.706.75151,874
10/26/20166.856.866.766.81176,424
10/25/20166.836.906.816.87171,823
10/24/20166.967.006.806.88276,095
10/21/20166.796.896.766.89327,576
10/20/20167.077.096.826.88437,068
10/19/20167.107.197.067.11190,345
10/18/20167.157.157.057.06154,891
10/17/20167.087.126.987.05240,891
10/14/20167.167.257.057.08255,336
10/13/20167.257.257.127.16149,208
10/12/20167.337.397.257.3079,720
10/11/20167.557.557.297.30132,519
10/10/20167.587.627.527.56102,831
10/7/20167.727.727.467.52151,618
10/6/20167.657.747.567.69129,321
10/5/20167.667.727.597.69109,272
10/4/20167.657.677.557.6071,394
10/3/20167.587.627.517.57111,508
9/30/20167.417.687.417.63232,563
9/29/20167.377.507.347.40157,731
9/28/20167.267.417.267.41171,654
9/27/20167.237.327.227.27136,019
9/26/20167.327.327.217.26202,840
9/23/20167.417.497.347.38352,569
9/22/20167.407.467.337.45449,194
9/21/20167.247.367.227.35211,145
9/20/20167.367.407.237.28426,108
9/19/20167.417.497.337.39177,617
9/16/20167.377.407.287.37638,009
9/15/20167.417.467.327.36161,519
9/14/20167.227.427.147.40643,999
9/13/20167.417.477.137.25535,702
9/12/20167.357.567.327.53217,147
9/9/20167.607.637.377.38318,770
9/8/20167.767.847.677.69194,875
9/7/20167.727.837.707.76624,965
9/6/20167.837.897.697.72228,220
9/2/20167.697.877.647.83175,008
9/1/20167.577.677.557.61118,134
8/31/20167.477.547.417.52289,465
8/30/20167.447.547.417.44172,943
8/29/20167.537.597.467.49155,134
8/26/20167.537.627.497.54276,213
8/25/20167.507.577.457.56148,988
8/24/20167.747.817.487.51272,854
8/23/20167.817.867.697.75245,685
8/22/20167.807.827.687.75163,756
8/19/20167.747.887.707.81314,686
8/18/20167.637.777.607.76343,421
8/17/20167.597.717.597.66226,066
8/16/20167.757.797.607.62293,594
8/15/20167.747.837.687.77222,192
8/12/20167.787.867.657.72184,389
8/11/20167.767.857.767.79173,860
8/10/20167.707.787.607.72412,786
8/9/20167.817.887.647.65229,241
8/8/20168.008.007.787.88309,973
8/5/20167.778.007.777.93392,769
8/4/20167.457.817.457.70616,195
8/3/20167.277.457.217.37439,385
8/2/20167.387.387.267.30652,634
8/1/20167.237.427.217.35266,243
7/29/20167.317.407.247.26468,851
7/28/20167.367.367.257.30284,809
7/27/20167.417.467.317.35209,751
7/26/20167.397.427.267.40264,292
7/25/20167.477.487.307.36246,833
7/22/20167.287.517.287.49441,270
7/21/20167.267.347.247.31253,030
7/20/20167.297.347.207.29203,632
7/19/20167.317.347.207.26382,086
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center