Entravision Communications Corporation Historical Stock Prices

EVC 
$5.81
*  
0.09
1.53%
Get EVC Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading EVC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.90  5.90  5.75  5.81 309,214
07/28/2014 5.9 5.9 5.75 5.81 308,847
07/25/2014 5.91 5.98 5.88 5.9 270,797
07/24/2014 5.99 6.075 5.9 5.94 365,259
07/23/2014 6 6.05 5.9 5.99 339,333
07/22/2014 5.86 6 5.85 6 299,815
07/21/2014 5.9 5.97 5.8 5.83 330,255
07/18/2014 5.89 5.99 5.86 5.97 263,377
07/17/2014 5.97 6.03 5.87 5.89 358,297
07/16/2014 5.97 6.05 5.91 6 371,936
07/15/2014 5.99 6.02 5.9 5.92 622,522
07/14/2014 6.01 6.05 5.97 6.01 349,602
07/11/2014 6.04 6.14 5.92 5.93 551,478
07/10/2014 5.93 6.1 5.9 6.06 520,477
07/09/2014 5.99 6.17 5.92 6.09 442,108
07/08/2014 6.2 6.21 5.85 5.97 410,194
07/07/2014 6.42 6.43 6.2 6.21 420,535
07/03/2014 6.34 6.48 6.26 6.42 276,465
07/02/2014 6.43 6.55 6.2612 6.29 594,042
07/01/2014 6.29 6.48 6.29 6.42 1,027,304
06/30/2014 6.22 6.29 6.13 6.22 1,163,425
06/27/2014 6.03 6.26 5.97 6.26 886,566
06/26/2014 5.98 6.08 5.94 6.08 665,208
06/25/2014 5.57 5.99 5.54 5.98 1,281,938
06/24/2014 5.37 5.67 5.37 5.64 886,635
06/23/2014 5.4 5.41 5.24 5.36 598,416
06/20/2014 5.54 5.59 5.37 5.4 584,100
06/19/2014 5.54 5.54 5.45 5.51 260,729
06/18/2014 5.43 5.55 5.37 5.51 377,264
06/17/2014 5.44 5.45 5.3 5.41 438,983
06/16/2014 5.35 5.45 5.31 5.43 319,588
06/13/2014 5.48 5.5 5.31 5.36 352,609
06/12/2014 5.57 5.58 5.35 5.44 356,305
06/11/2014 5.7 5.82 5.51 5.56 562,821
06/10/2014 5.62 5.7 5.45 5.66 875,439
06/09/2014 5.55 5.74 5.55 5.66 513,526
06/06/2014 5.37 5.505 5.32 5.48 433,825
06/05/2014 5.31 5.38 5.162 5.37 426,694
06/04/2014 5.19 5.28 5.15 5.28 339,597
06/03/2014 5.23 5.3 5.17 5.25 394,215
06/02/2014 5.3 5.42 5.19 5.29 391,849
05/30/2014 5.2 5.38 5.15 5.36 885,371
05/29/2014 5.29 5.29 5.085 5.16 634,153
05/28/2014 5.23 5.32 5.09 5.25 724,868
05/27/2014 5.32 5.38 5.18 5.22 534,509
05/23/2014 5.23 5.3495 5.16 5.24 408,886
05/22/2014 5.24 5.31 5.21 5.21 284,607
05/21/2014 5.22 5.33 5.145 5.21 260,465
05/20/2014 5.31 5.31 5.06 5.17 439,326
05/19/2014 5.31 5.42 5.21 5.3 319,528
05/16/2014 5.21 5.32 5.14 5.3 386,949
05/15/2014 5.11 5.21 5.01 5.19 548,883
05/14/2014 5.33 5.33 5.11 5.16 622,083
05/13/2014 5.73 5.735 5.29 5.32 714,130
05/12/2014 5.25 5.8 5.25 5.77 906,433
05/09/2014 4.85 5.32 4.27 5.25 636,634
05/08/2014 5.27 5.34 4.95 5.06 1,011,662
05/07/2014 5.29 5.32 5.16 5.3 389,156
05/06/2014 5.41 5.43 5.25 5.28 462,804
05/05/2014 5.41 5.48 5.3147 5.44 273,145
05/02/2014 5.44 5.48 5.375 5.42 330,599
05/01/2014 5.32 5.49 5.24 5.41 439,373
04/30/2014 5.23 5.35 5.17 5.31 654,584
04/29/2014 5.3 5.38 5.21 5.24 997,558
04/28/2014 5.38 5.41 5.2 5.27 594,903
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?