Entravision Communications Corporation Common Stock Historical Stock Prices

EVC 
$7.95
*  
0.65
8.9%
Get EVC Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.32 8 7.235 7.95 1,074,565
04/28/2016 7.43 7.49 7.3 7.3 235,420
04/27/2016 7.53 7.65 7.39 7.47 169,822
04/26/2016 7.26 7.54 7.23 7.52 171,978
04/25/2016 7.36 7.46 7.21 7.31 234,009
04/22/2016 7.14 7.48 7.14 7.46 339,343
04/21/2016 7.12 7.19 7.08 7.16 103,177
04/20/2016 7.18 7.27 7.08 7.12 181,348
04/19/2016 7.12 7.28 7.12 7.21 206,585
04/18/2016 7.14 7.23 7.05 7.12 229,498
04/15/2016 7.23 7.27 7.16 7.19 173,599
04/14/2016 7.32 7.37 7.21 7.25 138,307
04/13/2016 7.11 7.31 7.1 7.3 250,559
04/12/2016 7.1 7.2 7.05 7.09 199,576
04/11/2016 7.15 7.27 7.075 7.11 171,510
04/08/2016 7.03 7.26 6.99 7.13 240,121
04/07/2016 7.17 7.33 7.06 7.1 180,329
04/06/2016 7.07 7.26 7.07 7.24 205,783
04/05/2016 7.19 7.26 7.08 7.09 356,316
04/04/2016 7.53 7.62 7.23 7.24 440,983
04/01/2016 7.36 7.6569 7.32 7.55 269,454
03/31/2016 7.5 7.6 7.33 7.44 372,533
03/30/2016 7.54 7.59 7.48 7.53 303,471
03/29/2016 7.26 7.55 7.26 7.52 337,220
03/28/2016 7.2 7.3 7.12 7.25 367,429
03/24/2016 7.05 7.17 7.05 7.15 356,903
03/23/2016 7.36 7.43 7.1 7.13 274,246
03/22/2016 7.51 7.59 7.29 7.32 283,515
03/21/2016 7.69 7.74 7.52 7.57 285,194
03/18/2016 7.74 7.82 7.64 7.68 400,940
03/17/2016 7.59 7.72 7.56 7.67 211,298
03/16/2016 7.55 7.74 7.55 7.63 236,963
03/15/2016 7.67 7.8 7.5 7.6 318,155
03/14/2016 7.77 7.85 7.7 7.74 134,227
03/11/2016 7.75 7.89 7.749 7.82 193,628
03/10/2016 7.77 7.8 7.65 7.7 274,779
03/09/2016 7.71 7.84 7.66 7.72 267,749
03/08/2016 7.77 7.96 7.71 7.73 371,116
03/07/2016 7.85 8.04 7.675 7.79 451,956
03/04/2016 7.73 7.94 7.73 7.92 315,542
03/03/2016 7.63 7.88 7.52 7.75 371,976
03/02/2016 7.71 7.78 7.62 7.65 329,218
03/01/2016 7.76 8 7.69 7.74 335,832
02/29/2016 7.65 7.86 7.57 7.72 438,885
02/26/2016 7.53 8.203 7.24 7.63 573,082
02/25/2016 7.72 7.8 7.56 7.76 224,729
02/24/2016 7.44 7.75 7.357 7.72 485,158
02/23/2016 7.64 7.75 7.54 7.56 170,875
02/22/2016 7.77 7.82 7.6 7.67 357,655
02/19/2016 7.39 7.74 7.34 7.64 622,379
02/18/2016 7.31 7.43 7.045 7.4 481,198
02/17/2016 7.24 7.367 6.98 7.32 480,343
02/16/2016 7.13 7.3 7.0785 7.19 409,373
02/12/2016 6.82 7.07 6.6833 7.05 410,323
02/11/2016 6.58 6.79 6.5 6.74 719,412
02/10/2016 6.77 7.0815 6.6 6.74 519,327
02/09/2016 6.4 6.81 6.33 6.7 523,318
02/08/2016 6.56 6.61 6.43 6.53 556,402
02/05/2016 7.03 7.08 6.63 6.67 706,545
02/04/2016 7.16 7.3 7 7.07 200,150
02/03/2016 7.24 7.32 7.07 7.18 253,067
02/02/2016 7.25 7.314 7.1 7.14 243,194
02/01/2016 7.41 7.42 7.22 7.36 280,629
01/29/2016 7.18 7.47 7.12 7.46 344,627
01/28/2016 7.42 7.43 7.145 7.18 198,924
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?