$7.30 0.00 (%) Entravision Communications Corp - New York Stock Exchange, Inc.

Apr. 28, 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
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
2/9/20166.406.816.336.70523,318
2/8/20166.566.616.436.53556,402
2/5/20167.037.086.636.67706,545
2/4/20167.167.307.007.07200,150
2/3/20167.247.327.077.18253,067
2/2/20167.257.317.107.14243,194
2/1/20167.417.427.227.36280,629
1/29/20167.187.477.127.46344,627
1/28/20167.427.437.157.18198,924
1/27/20167.547.647.327.33279,378
1/26/20167.557.627.347.58265,671
1/25/20167.637.717.487.51273,067
1/22/20167.607.747.527.68365,784
1/21/20167.317.557.107.48532,043
1/20/20166.927.446.847.30562,552
1/19/20167.277.366.897.05409,584
1/15/20167.117.257.037.16331,870
1/14/20167.167.497.037.34426,966
1/13/20167.297.467.067.09380,604
1/12/20167.387.517.157.25627,857
1/11/20167.007.407.007.33542,573
1/8/20166.937.146.876.97504,453
1/7/20166.937.086.876.92732,624
1/6/20167.027.227.027.09329,763
1/5/20167.287.307.027.16294,322
1/4/20167.527.577.207.23768,785
12/31/20157.677.877.577.71435,545
12/30/20157.537.857.497.67412,083
12/29/20157.577.687.497.55439,829
12/28/20157.707.707.497.52456,395
12/24/20157.677.787.627.7179,488
12/23/20157.647.657.547.65136,687
12/22/20157.617.677.517.57307,990
12/21/20157.677.707.547.60351,453
12/18/20157.737.887.617.61834,907
12/17/20157.857.927.657.78308,999
12/16/20157.827.957.737.80238,898
12/15/20157.637.837.607.78265,572
12/14/20157.877.907.507.55280,489
12/11/20158.108.237.807.87370,450
12/10/20158.508.518.168.37309,186
12/9/20158.488.778.318.52766,027
12/8/20158.568.698.458.54292,369
12/7/20158.648.748.548.67249,353
12/4/20158.358.658.328.63245,713
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center