Entravision Communications Corporation Historical Stock Prices

EVC 
$8
*  
0.43
5.68%
Get EVC Alerts
*Delayed - data as of Aug. 31, 2015 13:51 ET  -  Find a broker to begin trading EVC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EVC Real Time
 
 
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: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

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.
13:51  7.62  8.26  7.62  8 373,661
08/28/2015 7.49 7.6099 7.37 7.57 255,377
08/27/2015 7.46 7.5 7.35 7.49 472,807
08/26/2015 7.55 7.61 7.19 7.44 292,736
08/25/2015 7.65 7.65 7.36 7.37 351,440
08/24/2015 7.13 7.72 6.89 7.35 710,903
08/21/2015 7.75 8.01 7.53 7.58 418,580
08/20/2015 8.32 8.32 7.82 7.89 376,082
08/19/2015 8.29 8.51 8.16 8.43 356,892
08/18/2015 8.56 8.56 8.245 8.34 326,381
08/17/2015 8.56 8.6799 8.175 8.55 654,010
08/14/2015 7.84 8.6 7.72 8.56 1,095,117
08/13/2015 7.71 7.97 7.62 7.86 326,268
08/12/2015 7.73 7.825 7.5 7.75 349,547
08/11/2015 8.26 8.34 7.69 7.74 426,100
08/10/2015 8.05 8.3 7.94 8.29 583,217
08/07/2015 6.95 8.08 6.89 7.98 1,275,203
08/06/2015 7.47 7.51 6.89 6.96 768,320
08/05/2015 7.59 7.59 7.27 7.39 320,896
08/04/2015 7.65 7.79 7.46 7.51 177,281
08/03/2015 7.69 7.84 7.53 7.64 322,989
07/31/2015 7.39 7.71 7.34 7.67 315,014
07/30/2015 7.32 7.445 7.25 7.39 357,908
07/29/2015 7.34 7.4 7.24 7.37 177,710
07/28/2015 7.44 7.48 7.19 7.37 186,869
07/27/2015 7.41 7.55 7.25 7.4 234,053
07/24/2015 7.54 7.71 7.4 7.44 207,783
07/23/2015 7.89 7.93 7.56 7.59 311,390
07/22/2015 7.96 8.03 7.86 7.9 197,517
07/21/2015 7.92 8.13 7.88 7.97 216,438
07/20/2015 7.98 8.14 7.82 7.92 566,657
07/17/2015 8.1 8.19 7.93 8.01 366,370
07/16/2015 7.98 8.24 7.98 8.06 525,810
07/15/2015 8.18 8.24 7.9 7.94 670,422
07/14/2015 8.18 8.24 8.12 8.15 323,574
07/13/2015 8.24 8.45 8.18 8.18 213,543
07/10/2015 8.17 8.31 8.121 8.24 200,508
07/09/2015 8.16 8.23 7.96 8.04 315,326
07/08/2015 7.96 8.09 7.9 8.07 334,172
07/07/2015 8.08 8.09 7.79 8.01 328,777
07/06/2015 8.03 8.18 7.9701 8.06 248,961
07/02/2015 8.29 8.37 8.08 8.13 190,013
07/01/2015 8.37 8.45 8.16 8.24 258,347
06/30/2015 8.18 8.28 8.09 8.23 401,412
06/29/2015 8.24 8.43 8.06 8.1 393,677
06/26/2015 8.3 8.65 8.295 8.43 1,042,596
06/25/2015 8.35 8.44 8.23 8.24 366,865
06/24/2015 8.31 8.4 8.235 8.29 429,390
06/23/2015 8.4 8.485 8.37 8.38 560,544
06/22/2015 8.29 8.5 8.28 8.39 923,234
06/19/2015 7.77 8.26 7.76 8.25 1,526,563
06/18/2015 7.62 7.79 7.53 7.79 745,336
06/17/2015 7.66 7.7 7.56 7.6 575,707
06/16/2015 7.41 7.64 7.41 7.62 639,096
06/15/2015 7.46 7.6 7.33 7.45 585,362
06/12/2015 7.45 7.54 7.3907 7.5 684,176
06/11/2015 7.41 7.48 7.32 7.46 220,497
06/10/2015 7.23 7.48 7.222 7.43 1,060,369
06/09/2015 7.07 7.25 6.99 7.19 789,752
06/08/2015 7.09 7.12 7.04 7.07 330,907
06/05/2015 7.06 7.12 6.84 7.06 538,503
06/04/2015 6.97 7.09 6.97 7.06 508,667
06/03/2015 6.84 7.04 6.83 7.03 698,117
06/02/2015 6.81 6.93 6.77 6.85 352,545
06/01/2015 6.78 6.95 6.73 6.86 205,517
05/29/2015 6.74 6.87 6.675 6.75 283,537
05/28/2015 6.76 6.85 6.73 6.76 103,937
05/27/2015 6.76 6.82 6.74 6.8 145,053
05/26/2015 6.75 6.829 6.72 6.76 260,056
05/22/2015 6.68 6.78 6.67 6.78 300,456
05/21/2015 6.71 6.755 6.63 6.67 77,958
05/20/2015 6.77 6.81 6.68 6.69 112,355
05/19/2015 6.63 6.76 6.61 6.73 129,007
05/18/2015 6.56 6.78 6.47 6.64 226,882
05/15/2015 6.55 6.67 6.45 6.6 245,265
05/14/2015 6.46 6.58 6.44 6.55 187,740
05/13/2015 6.39 6.48 6.34 6.45 106,985
05/12/2015 6.33 6.42 6.15 6.39 141,502
05/11/2015 6.47 6.5099 6.34 6.35 124,755
05/08/2015 6.53 6.64 6.37 6.49 302,109
05/07/2015 6.38 6.45 6.37 6.4 116,372
05/06/2015 6.44 6.47 6.29 6.41 170,989
05/05/2015 6.55 6.62 6.38 6.43 159,187
05/04/2015 6.53 6.64 6.53 6.58 104,834
05/01/2015 6.57 6.62 6.4 6.52 121,438
04/30/2015 6.71 6.8 6.5 6.54 315,845
04/29/2015 6.78 6.82 6.76 6.77 138,132
04/28/2015 6.73 6.89 6.6801 6.83 137,453
04/27/2015 6.78 6.89 6.7 6.75 171,582
04/24/2015 6.77 6.81 6.7 6.8 165,374
04/23/2015 6.71 6.82 6.644 6.79 136,007
04/22/2015 6.69 6.78 6.62 6.73 105,921
04/21/2015 6.68 6.74 6.66 6.72 98,656
04/20/2015 6.64 6.74 6.562 6.69 96,517
04/17/2015 6.56 6.65 6.494 6.58 215,657
04/16/2015 6.61 6.75 6.5 6.62 257,195
04/15/2015 6.5 6.67 6.45 6.66 145,681
04/14/2015 6.34 6.49 6.31 6.48 170,108
04/13/2015 6.4 6.43 6.32 6.33 226,720
04/10/2015 6.37 6.425 6.29 6.37 506,787
04/09/2015 6.27 6.35 6.26 6.33 442,119
04/08/2015 6.46 6.5 6.21 6.29 211,775
04/07/2015 6.42 6.51 6.38 6.44 229,758
04/06/2015 6.39 6.48 6.37 6.45 230,772
04/02/2015 6.39 6.49 6.31 6.4 211,873
04/01/2015 6.3 6.42 6.242 6.39 246,848
03/31/2015 6.41 6.44 6.24 6.33 171,961
03/30/2015 6.46 6.53 6.39 6.45 113,109
03/27/2015 6.45 6.53 6.376 6.43 165,282
03/26/2015 6.57 6.58 6.4 6.45 156,219
03/25/2015 6.86 6.9 6.58 6.61 221,651
03/24/2015 6.83 7 6.804 6.83 184,668
03/23/2015 6.85 6.89 6.745 6.86 147,133
03/20/2015 6.73 6.91 6.68 6.86 378,450
03/19/2015 6.71 6.75 6.66 6.69 78,097
03/18/2015 6.7 6.89 6.65 6.74 263,302
03/17/2015 6.69 6.79 6.661 6.71 325,484
03/16/2015 6.77 6.82 6.68 6.75 263,971
03/13/2015 6.64 6.75 6.6199 6.73 160,692
03/12/2015 6.56 6.8 6.56 6.65 258,015
03/11/2015 6.43 6.52 6.35 6.47 257,080
03/10/2015 6.68 6.77 6.41 6.43 332,717
03/09/2015 6.8 6.95 6.7705 6.81 207,655
03/06/2015 6.61 6.8 6.55 6.8 504,177
03/05/2015 6.61 6.67 6.5 6.64 277,460
03/04/2015 6.69 6.77 6.42 6.58 287,643
03/03/2015 6.8 6.9 6.52 6.76 340,371
03/02/2015 6.86 6.92 6.63 6.92 380,479
02/27/2015 6.98 7 6.1 6.86 770,423
02/26/2015 6.81 7 6.8 6.97 217,205
02/25/2015 6.89 6.96 6.8 6.86 283,925
02/24/2015 6.9 6.96 6.8 6.87 350,978
02/23/2015 6.85 6.96 6.7 6.87 265,563
02/20/2015 6.97 7.04 6.83 6.88 188,518
02/19/2015 7.01 7.065 6.865 6.96 184,490
02/18/2015 6.98 7.06 6.91 7.01 158,190
02/17/2015 7.13 7.14 7 7.01 190,199
02/13/2015 7.18 7.3 7.03 7.09 326,349
02/12/2015 7.05 7.27 7.01 7.16 878,252
02/11/2015 6.77 7.11 6.7 6.99 794,433
02/10/2015 6.89 6.9 6.66 6.78 331,610
02/09/2015 6.64 6.99 6.64 6.81 730,347
02/06/2015 6.52 6.77 6.49 6.68 416,603
02/05/2015 6.55 6.615 6.45 6.52 131,257
02/04/2015 6.5 6.66 6.46 6.53 181,432
02/03/2015 6.36 6.55 6.36 6.54 382,589
02/02/2015 6.15 6.38 6.03 6.34 419,577
01/30/2015 6.29 6.31 6.14 6.17 467,612
01/29/2015 6.31 6.3972 6.12 6.35 463,248
01/28/2015 6.66 6.69 6.29 6.31 835,455
01/27/2015 6.61 6.76 6.47 6.62 485,168
01/26/2015 6.89 6.89 6.65 6.7 396,868
01/23/2015 6.78 6.89 6.75 6.89 362,890
01/22/2015 6.47 6.78 6.36 6.75 680,086
01/21/2015 6.31 6.49 6.26 6.44 425,847
01/20/2015 6.41 6.42 6.25 6.34 443,193
01/16/2015 6.17 6.47 6.17 6.39 448,271
01/15/2015 6.31 6.31 6.02 6.21 479,871
01/14/2015 6.21 6.36 6.17 6.28 461,784
01/13/2015 6.34 6.42 6.2 6.28 528,896
01/12/2015 6.24 6.32 6.18 6.27 324,893
01/09/2015 6.02 6.275 5.99 6.25 537,401
01/08/2015 5.97 6.09 5.94 6.02 528,294
01/07/2015 6.04 6.05 5.87 5.91 443,703
01/06/2015 6.17 6.185 5.92 5.98 474,849
01/05/2015 6.38 6.41 6.14 6.16 540,516
01/02/2015 6.55 6.56 6.25 6.45 478,098
12/31/2014 6.58 6.66 6.4 6.48 436,716
12/30/2014 6.67 6.7 6.49 6.53 349,148
12/29/2014 6.75 6.9 6.62 6.65 426,551
12/26/2014 6.64 6.81 6.5601 6.77 398,250
12/24/2014 6.51 6.61 6.51 6.59 158,755
12/23/2014 6.51 6.67 6.45 6.5 451,818
12/22/2014 6.48 6.53 6.47 6.51 619,522
12/19/2014 6.83 6.84 6.4 6.45 1,736,212
12/18/2014 7.22 7.28 7.05 7.13 560,301
12/17/2014 7.16 7.28 7.04 7.12 551,422
12/16/2014 6.71 7.37 6.41 7.12 1,351,632
12/15/2014 7.16 7.28 7.09 7.13 1,100,605
12/12/2014 7.22 7.32 7.11 7.14 1,884,635
12/11/2014 7.15 7.72 7.08 7.31 2,286,143
12/10/2014 7.01 7.2 6.98 7.08 1,477,714
12/09/2014 6.68 7.1 6.6 7.08 1,294,965
12/08/2014 6.86 7.1 6.8 6.8 1,051,228
12/05/2014 6.82 6.95 6.81 6.88 644,175
12/04/2014 6.81 6.94 6.68 6.84 496,734
12/03/2014 6.73 6.93 6.69 6.84 648,741
12/02/2014 6.46 6.72 6.42 6.7 487,858
12/01/2014 6.41 6.49 6.32 6.44 454,915
11/28/2014 6.35 6.5 6.33 6.46 265,254
11/26/2014 6.37 6.51 6.24 6.32 453,480
11/25/2014 6.06 6.43 6.06 6.38 962,308
11/24/2014 5.73 6.22 5.72 6.06 814,390
11/21/2014 5.63 5.8 5.57 5.72 506,119
11/20/2014 5.45 5.61 5.45 5.56 151,328
11/19/2014 5.51 5.56 5.4 5.47 379,220
11/18/2014 5.5 5.63 5.46 5.55 414,491
11/17/2014 5.45 5.54 5.44 5.5 317,858
11/14/2014 5.24 5.51 5.21 5.46 607,851
11/13/2014 5.26 5.31 5.17 5.24 276,542
11/12/2014 5.16 5.25 5.095 5.24 487,518
11/11/2014 5.14 5.22 5.05 5.19 445,813
11/10/2014 5.18 5.2793 5.02 5.14 454,471
11/07/2014 5.13 5.22 4.94 5.19 905,827
11/06/2014 5.09 5.14 5 5.14 284,588
11/05/2014 4.97 5.1 4.87 5.08 616,262
11/04/2014 5.09 5.16 4.87 4.91 646,145
11/03/2014 5.14 5.26 5.05 5.14 528,957
10/31/2014 5.29 5.3 5.02 5.16 564,258
10/30/2014 5.07 5.2 5.01 5.13 512,364
10/29/2014 5.09 5.2 5.02 5.11 704,969
10/28/2014 4.84 5.22 4.78 5.12 844,301
10/27/2014 4.75 4.83 4.68 4.82 584,049
10/24/2014 4.85 4.85 4.74 4.8 268,526
10/23/2014 4.76 4.93 4.69 4.85 611,775
10/22/2014 4.78 4.83 4.64 4.72 417,296
10/21/2014 4.72 4.8 4.66 4.78 450,496
10/20/2014 4.54 4.76 4.53 4.72 444,785
10/17/2014 4.64 4.75 4.52 4.59 605,225
10/16/2014 4.38 4.67 4.35 4.54 556,361
10/15/2014 4.25 4.54 4.2 4.48 623,146
10/14/2014 4.16 4.36 4.07 4.33 508,719
10/13/2014 4.16 4.2 4.02 4.09 324,884
10/10/2014 4.3 4.4 4.17 4.18 434,045
10/09/2014 4.51 4.56 4.36 4.36 552,640
10/08/2014 4.41 4.55 4.34 4.53 498,852
10/07/2014 4.36 4.438 4.21 4.37 690,524
10/06/2014 4.38 4.6376 4.355 4.4 809,173
10/03/2014 4.02 4.21 4.005 4.2 570,346
10/02/2014 3.92 4 3.88 3.98 452,602
10/01/2014 3.96 3.98 3.88 3.93 713,369
09/30/2014 3.93 4.09 3.89 3.96 649,040
09/29/2014 3.94 4.005 3.86 3.96 710,907
09/26/2014 3.98 3.98 3.88 3.95 980,281
09/25/2014 3.98 4.01 3.84 3.98 519,062
09/24/2014 4.12 4.14 3.88 4 598,719
09/23/2014 4.2 4.26 4.09 4.12 413,958
09/22/2014 4.25 4.305 4.22 4.22 223,482
09/19/2014 4.37 4.46 4.25 4.29 639,415
09/18/2014 4.37 4.45 4.34 4.4 657,356
09/17/2014 4.38 4.42 4.31 4.37 434,212
09/16/2014 4.36 4.41 4.33 4.4 590,133
09/15/2014 4.52 4.56 4.295 4.35 551,443
09/12/2014 4.58 4.6 4.44 4.52 383,363
09/11/2014 4.59 4.65 4.51 4.58 386,922
09/10/2014 4.52 4.71 4.51 4.67 708,944
09/09/2014 4.56 4.62 4.4 4.41 274,290
09/08/2014 4.46 4.62 4.46 4.59 244,987
09/05/2014 4.44 4.52 4.42 4.5 258,094
09/04/2014 4.62 4.62 4.44 4.47 351,090
09/03/2014 4.56 4.66 4.56 4.6 368,288
09/02/2014 4.58 4.59 4.49 4.55 404,243
08/29/2014 4.69 4.69 4.51 4.58 577,795
08/28/2014 4.65 4.73 4.62 4.7 593,857
*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?