Entravision Communications Corporation Historical Stock Prices

EVC 
$5.99
*  
0.01
0.17%
Get EVC Alerts
*Delayed - data as of Jul. 23, 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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.02  6.05  5.90  5.99 339,333
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
04/25/2014 5.48 5.48 5.2919 5.33 506,591
04/24/2014 5.58 5.58 5.3952 5.48 234,609
04/23/2014 5.58 5.62 5.48 5.52 530,344
04/22/2014 5.65 5.66 5.35 5.6 1,065,962
04/21/2014 5.63 5.6899 5.505 5.66 400,463
04/17/2014 5.7 5.79 5.59 5.66 302,828
04/16/2014 5.68 5.78 5.5 5.7 481,385
04/15/2014 5.88 5.91 5.48 5.66 1,352,819
04/14/2014 5.98 6 5.69 5.88 654,584
04/11/2014 5.95 6.08 5.9 5.93 539,756
04/10/2014 6.11 6.204 5.97 5.98 745,927
04/09/2014 6.06 6.21 6.045 6.12 607,511
04/08/2014 5.95 6.11 5.87 6.02 596,172
04/07/2014 6.17 6.2 5.88 5.96 823,697
04/04/2014 6.36 6.47 6.16 6.21 783,632
04/03/2014 6.5 6.56 6.14 6.29 926,318
04/02/2014 6.65 6.68 6.55 6.59 255,104
04/01/2014 6.69 6.77 6.59 6.65 415,642
03/31/2014 6.47 6.74 6.47 6.7 1,484,938
03/28/2014 6.19 6.43 6.16 6.4 725,655
03/27/2014 6.06 6.38 6.035 6.15 1,235,967
03/26/2014 6.28 6.34 5.98 6.06 1,576,761
03/25/2014 6.42 6.51 6.2 6.28 544,158
03/24/2014 6.69 6.77 6.28 6.36 943,850
03/21/2014 6.63 7.03 6.58 6.63 1,421,936
03/20/2014 6.7 6.72 6.46 6.47 586,711
03/19/2014 6.86 6.95 6.65 6.69 445,025
03/18/2014 7.08 7.08 6.78 6.84 1,011,966
03/17/2014 7.32 7.32 6.96 7.05 885,006
03/14/2014 7.1 7.36 7.1 7.3 638,732
03/13/2014 7.11 7.21 7.05 7.1 808,686
03/12/2014 7.06 7.22 6.89 7.09 811,881
03/11/2014 7.19 7.28 7.08 7.12 737,379
03/10/2014 7.13 7.24 7.07 7.2 676,384
03/07/2014 7.11 7.225 6.97 7.12 1,386,464
03/06/2014 6.88 7.18 6.81 7.1 1,950,620
03/05/2014 6.64 6.87 6.61 6.86 1,185,357
03/04/2014 6.64 6.81 6.51 6.66 1,108,438
03/03/2014 6.55 6.63 6.36 6.52 903,621
02/28/2014 6.35 6.9 6.35 6.63 2,314,689
02/27/2014 6.05 6.1 5.93 6.03 613,702
02/26/2014 6.12 6.23 6.03 6.09 399,703
02/25/2014 6.22 6.27 6.09 6.12 406,846
02/24/2014 6.23 6.31 6.161 6.2 505,688
02/21/2014 6.17 6.27 6.0701 6.23 351,027
02/20/2014 5.9 6.24 5.89 6.16 724,259
02/19/2014 5.94 5.95 5.79 5.86 329,301
02/18/2014 5.98 5.99 5.87 5.98 291,282
02/14/2014 5.88 5.97 5.78 5.93 230,415
02/13/2014 5.89 5.97 5.81 5.88 430,062
02/12/2014 5.82 5.94 5.77 5.93 363,303
02/11/2014 5.86 5.9275 5.53 5.82 894,471
02/10/2014 6.04 6.04 5.79 5.88 339,232
02/07/2014 5.99 6.08 5.85 6 396,956
02/06/2014 5.88 6.01 5.81 5.97 491,631
02/05/2014 5.85 5.89 5.7 5.86 440,013
02/04/2014 5.89 6 5.785 5.86 471,772
02/03/2014 6.04 6.04 5.78 5.87 515,972
01/31/2014 5.9 6.1 5.8 6.03 488,410
01/30/2014 5.87 6.08 5.81 6.05 450,345
01/29/2014 5.88 5.915 5.75 5.78 458,980
01/28/2014 5.82 5.97 5.8 5.92 459,343
01/27/2014 5.84 6.08 5.64 5.8 415,241
01/24/2014 6.09 6.14 5.85 5.87 832,952
01/23/2014 6.03 6.13 5.97 6.11 476,796
01/22/2014 6 6.07 5.9716 6.03 385,598
01/21/2014 6.12 6.195 5.87 5.99 677,378
01/17/2014 6.22 6.32 6.02 6.1 302,078
01/16/2014 6.08 6.28 6.08 6.2 431,857
01/15/2014 6.44 6.48 6.1 6.1 613,555
01/14/2014 6.43 6.51 6.39 6.43 467,196
01/13/2014 6.64 6.64 6.36 6.42 558,069
01/10/2014 6.66 6.74 6.6 6.64 452,608
01/09/2014 6.87 6.94 6.61 6.65 663,481
01/08/2014 6.64 6.99 6.64 6.9 1,132,804
01/07/2014 6.49 6.69 6.48 6.64 734,362
01/06/2014 6.45 6.65 6.335 6.45 812,613
01/03/2014 6.08 6.48 6.08 6.43 906,465
01/02/2014 6.09 6.13 5.94 6.04 519,076
12/31/2013 6.08 6.115 6.035 6.09 385,580
12/30/2013 6.06 6.1 6.03 6.08 178,696
12/27/2013 6.24 6.24 6 6.08 224,269
12/26/2013 6.12 6.25 6.1 6.19 183,916
12/24/2013 6.03 6.13 5.99 6.09 187,908
12/23/2013 5.97 6.11 5.94 6.04 309,444
12/20/2013 5.6 6.06 5.59 5.96 737,334
12/19/2013 5.7 5.79 5.55 5.59 523,738
12/18/2013 5.75 5.87 5.57 5.72 603,177
12/17/2013 5.84 5.87 5.69 5.71 532,397
12/16/2013 5.9 6.04 5.82 5.85 564,872
12/13/2013 5.88 5.98 5.76 5.85 491,334
12/12/2013 5.86 5.97 5.71 5.87 694,282
12/11/2013 6.23 6.235 5.915 5.99 894,595
12/10/2013 6.2 6.31 6.16 6.2 444,699
12/09/2013 6.42 6.42 6.19 6.23 461,977
12/06/2013 6.25 6.44 6.11 6.43 563,735
12/05/2013 6.34 6.37 6.13 6.16 577,693
12/04/2013 6.24 6.4 6.11 6.36 525,143
12/03/2013 6.44 6.56 6.24 6.3 391,601
12/02/2013 6.66 6.66 6.4 6.47 613,116
11/29/2013 6.59 6.7 6.56 6.61 193,764
11/27/2013 6.7 6.74 6.44 6.54 543,006
11/26/2013 6.31 6.7 6.31 6.69 622,405
11/25/2013 6.57 6.59 6.29 6.32 296,448
11/22/2013 6.34 6.58 6.24 6.57 664,889
11/21/2013 6.01 6.35 5.98 6.33 645,302
11/20/2013 6.07 6.08 5.92 5.99 441,751
11/19/2013 6.07 6.13 5.84 6.02 996,694
11/18/2013 6.47 6.47 6.05 6.07 921,178
11/15/2013 6.39 6.49 6.3001 6.45 516,112
11/14/2013 6.47 6.56 6.32 6.41 603,806
11/13/2013 6.5 6.53 6.33 6.5 535,691
11/12/2013 6.55 6.74 6.431 6.58 1,439,385
11/11/2013 6.35 6.68 6.32 6.6 757,620
11/08/2013 6.22 6.43 6.166 6.39 606,132
11/07/2013 6.25 6.33 5.08 6.22 2,527,936
11/06/2013 6.63 6.64 6.25 6.31 1,000,532
11/05/2013 6.52 6.63 6.41 6.59 401,096
11/04/2013 6.55 6.65 6.5 6.6 535,866
11/01/2013 6.7 6.75 6.46 6.5 889,405
10/31/2013 6.53 6.78 6.39 6.74 986,750
10/30/2013 6.67 6.82 6.4 6.54 1,438,390
10/29/2013 6.73 6.76 6.38 6.63 867,995
10/28/2013 6.76 6.85 6.61 6.74 1,116,920
10/25/2013 6.76 7.03 6.7 6.75 1,764,183
10/24/2013 6.33 6.77 6.25 6.76 1,446,483
10/23/2013 6.03 6.34 6.0147 6.33 936,663
10/22/2013 6.21 6.22 5.97 6.07 691,064
10/21/2013 5.98 6.2 5.925 6.14 665,569
10/18/2013 6.16 6.16 5.91 6 792,946
10/17/2013 6.21 6.22 6.04 6.11 502,169
10/16/2013 6.23 6.255 6.06 6.24 731,313
10/15/2013 5.91 6.22 5.91 6.18 1,003,000
10/14/2013 5.97 5.99 5.84 5.92 360,813
10/11/2013 5.73 6.055 5.72 6 990,712
10/10/2013 5.63 5.79 5.55 5.76 509,673
10/09/2013 5.46 5.55 5.35 5.52 679,996
10/08/2013 5.76 5.89 5.4 5.45 888,571
10/07/2013 5.8 5.94 5.73 5.78 554,429
10/04/2013 5.96 6.05 5.87 5.92 501,411
10/03/2013 5.95 6.12 5.95 6 959,846
10/02/2013 5.97 5.99 5.8 5.94 515,887
10/01/2013 5.9 6.12 5.89 5.99 1,006,331
09/30/2013 5.73 5.97 5.52 5.9 1,758,334
09/27/2013 5.67 5.87 5.62 5.85 526,683
09/26/2013 5.71 5.72 5.47 5.71 645,165
09/25/2013 5.8 5.85 5.62 5.68 873,194
09/24/2013 5.67 5.82 5.47 5.76 1,101,510
09/23/2013 5.23 5.65 5.23 5.64 1,272,858
09/20/2013 5.29 5.31 5.17 5.25 624,755
09/19/2013 5.29 5.33 5.16 5.28 385,332
09/18/2013 5.3 5.38 5.17 5.28 479,776
09/17/2013 5.35 5.39 5.22 5.33 377,066
09/16/2013 5.35 5.41 5.29 5.35 674,609
09/13/2013 5.19 5.33 5.15 5.32 490,454
09/12/2013 5.19 5.28 5.021 5.15 864,197
09/11/2013 5.43 5.46 5.18 5.19 940,158
09/10/2013 5.4 5.549 5.345 5.46 660,018
09/09/2013 5.28 5.45 5.19 5.35 614,763
09/06/2013 5.39 5.39 5.06 5.27 697,893
09/05/2013 5.42 5.52 5.265 5.34 591,691
09/04/2013 5.37 5.445 5.28 5.4 508,548
09/03/2013 5.36 5.55 5.28 5.36 795,175
08/30/2013 5.45 5.45 5.06 5.23 931,959
08/29/2013 5.43 5.61 5.4197 5.44 541,907
08/28/2013 5.41 5.55 5.33 5.45 653,538
08/27/2013 5.62 5.62 5.26 5.38 1,488,177
08/26/2013 5.6 5.84 5.5 5.71 862,881
08/23/2013 5.42 5.56 5.37 5.55 481,978
08/22/2013 5.62 5.73 5.18 5.4 1,412,747
08/21/2013 5.51 5.85 5.5 5.63 1,014,465
08/20/2013 5.3 5.6355 5.3 5.53 961,538
08/19/2013 5.41 5.49 5.3 5.3 623,594
08/16/2013 5.43 5.61 5.35 5.48 968,626
08/15/2013 5.3 5.62 5.28 5.5 1,107,061
08/14/2013 5.64 5.68 5.0501 5.26 2,077,211
08/13/2013 5.92 5.98 5.6 5.64 1,152,557
08/12/2013 5.81 6 5.61 5.92 909,227
08/09/2013 5.76 6.07 5.65 5.86 1,013,437
08/08/2013 6.07 6.15 5.54 5.78 1,552,190
08/07/2013 6 6.15 5.94 5.99 985,598
08/06/2013 6.47 6.55 5.98 6.12 1,691,332
08/05/2013 6.56 6.62 6.31 6.46 1,397,206
08/02/2013 5.77 6.57 5.73 6.52 2,635,484
08/01/2013 5.86 5.9 5.54 5.54 862,729
07/31/2013 5.41 5.78 5.41 5.69 1,589,312
07/30/2013 5.32 5.62 5.3 5.39 1,229,687
07/29/2013 5.26 5.378 5.08 5.28 1,430,883
07/26/2013 5.38 5.56 5.21 5.26 1,543,616
07/25/2013 5.11 5.75 5.05 5.67 2,451,300
07/24/2013 5.95 6.01 5.04 5.21 3,945,887
07/23/2013 6.03 6.26 5.74 5.9 2,859,675
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?