Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.130 +0.050 (+2.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.759 3.847 3.688 3.830 685,661 +0.07(+1.89%)
Jan 30, 2017 3.759 3.865 3.652 3.759 641,150 +0.00(+0.00%)
Jan 27, 2017 3.759 3.759 3.666 3.759 240,416 +0.00(+0.00%)
Jan 26, 2017 3.794 3.794 3.688 3.759 323,662 +0.00(+0.00%)
Jan 25, 2017 3.652 3.759 3.617 3.759 808,910 +0.11(+2.91%)
Jan 24, 2017 3.581 3.652 3.475 3.652 790,971 +0.04(+0.98%)
Jan 23, 2017 3.617 3.688 3.510 3.617 553,235 +0.00(+0.00%)
Jan 20, 2017 3.652 3.723 3.546 3.617 601,089 -0.04(-0.97%)
Jan 19, 2017 3.723 3.854 3.617 3.652 1,031,929 -0.14(-3.74%)
Jan 18, 2017 4.042 4.042 3.723 3.794 928,840 -0.18(-4.46%)
Jan 17, 2017 4.255 4.255 3.652 3.971 2,316,481 -0.60(-13.18%)
Jan 13, 2017 4.574 4.574 4.574 0 +0.07(+1.57%)
Jan 12, 2017 4.574 4.645 4.432 4.503 256,849 -0.14(-3.05%)
Jan 11, 2017 4.574 4.645 4.539 4.645 384,890 +0.04(+0.77%)
Jan 10, 2017 4.574 4.645 4.574 4.610 358,231 +0.04(+0.78%)
Jan 09, 2017 4.610 4.645 4.574 4.574 172,819 -0.07(-1.53%)
Jan 06, 2017 4.681 4.681 4.574 4.645 323,565 +0.00(+0.00%)
Jan 05, 2017 4.716 4.751 4.592 4.645 445,779 -0.14(-2.96%)
Jan 04, 2017 4.716 4.822 4.716 4.787 499,285 +0.04(+0.75%)
Jan 03, 2017 5.000 5.000 4.663 4.751 578,039 -0.21(-4.29%)
Dec 30, 2016 4.964 4.964 4.964 0 +0.18(+3.70%)
Dec 29, 2016 4.751 4.822 4.734 4.787 301,725 +0.04(+0.75%)
Dec 28, 2016 4.787 4.858 4.681 4.751 252,609 -0.07(-1.47%)
Dec 27, 2016 4.822 4.822 4.751 4.822 249,108 +0.04(+0.74%)
Dec 23, 2016 4.787 4.787 4.787 0 +0.11(+2.27%)
Dec 22, 2016 4.716 4.751 4.681 4.681 117,493 -0.04(-0.75%)
Dec 21, 2016 4.716 4.751 4.645 4.716 200,526 -0.04(-0.75%)
Dec 20, 2016 4.681 4.787 4.681 4.751 325,722 +0.07(+1.52%)
Dec 19, 2016 4.787 4.787 4.681 4.681 286,859 -0.07(-1.49%)
Dec 16, 2016 4.681 4.787 4.645 4.751 747,929 +0.11(+2.29%)
Dec 15, 2016 4.716 4.787 4.627 4.645 410,304 -0.04(-0.76%)
Dec 14, 2016 4.681 4.751 4.645 4.681 236,293 +0.00(+0.00%)
Dec 13, 2016 4.645 4.751 4.645 4.681 860,819 +0.04(+0.76%)
Dec 12, 2016 4.822 4.822 4.645 4.645 269,085 -0.16(-3.24%)
Dec 09, 2016 4.871 5.012 4.765 4.800 645,625 -0.14(-2.86%)
Dec 08, 2016 4.800 4.942 4.765 4.942 447,927 +0.18(+3.70%)
Dec 07, 2016 4.800 4.836 4.677 4.765 596,727 +0.04(+0.75%)
Dec 06, 2016 4.836 4.871 4.659 4.730 391,960 -0.07(-1.47%)
Dec 05, 2016 4.871 5.047 4.694 4.800 916,815 +0.11(+2.26%)
Dec 02, 2016 4.694 4.730 4.659 4.694 193,462 +0.00(+0.00%)
Dec 01, 2016 4.730 4.765 4.624 4.694 216,501 +0.04(+0.76%)
Nov 30, 2016 4.730 4.800 4.659 4.659 225,081 -0.07(-1.49%)
Nov 29, 2016 4.730 4.800 4.694 4.730 332,751 +0.04(+0.75%)
Nov 28, 2016 4.800 4.871 4.694 4.694 361,248 -0.18(-3.62%)
Nov 25, 2016 4.765 4.942 4.765 4.871 186,959 +0.11(+2.22%)
Nov 23, 2016 4.765 4.765 4.765 0 -0.07(-1.46%)
Nov 22, 2016 4.730 4.871 4.694 4.836 207,299 +0.14(+3.01%)
Nov 21, 2016 4.694 4.730 4.624 4.694 160,204 +0.04(+0.76%)
Nov 18, 2016 4.694 4.730 4.553 4.659 724,272 +0.00(+0.00%)
Nov 17, 2016 4.906 4.906 4.624 4.659 561,489 -0.18(-3.65%)
Nov 16, 2016 4.836 4.942 4.726 4.836 484,003 -0.04(-0.72%)
Nov 15, 2016 4.624 4.871 4.539 4.871 529,551 +0.21(+4.55%)
Nov 14, 2016 4.659 4.694 4.553 4.659 778,762 +0.07(+1.54%)
Nov 11, 2016 4.518 4.624 4.483 4.589 824,759 +0.11(+2.36%)
Nov 10, 2016 4.342 4.553 4.236 4.483 810,371 +0.21(+4.96%)
Nov 09, 2016 4.059 4.271 4.059 4.271 769,617 +0.11(+2.54%)
Nov 08, 2016 4.130 4.200 4.059 4.165 937,818 -0.04(-0.84%)
Nov 07, 2016 4.271 4.306 4.165 4.200 515,829 -0.04(-0.83%)
Nov 04, 2016 4.094 4.447 3.671 4.236 863,269 -0.25(-5.51%)
Nov 03, 2016 4.589 4.589 4.483 4.483 265,858 -0.04(-0.78%)
Nov 02, 2016 4.659 4.694 4.518 4.518 134,845 -0.14(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.