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

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 18, 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 3.754 3.843 3.683 3.825 686,510 +0.07(+1.89%)
Jan 30, 2017 3.754 3.860 3.648 3.754 641,944 +0.00(+0.00%)
Jan 27, 2017 3.754 3.754 3.662 3.754 240,714 +0.00(+0.00%)
Jan 26, 2017 3.789 3.789 3.683 3.754 324,063 +0.00(+0.00%)
Jan 25, 2017 3.648 3.754 3.612 3.754 809,911 +0.11(+2.91%)
Jan 24, 2017 3.577 3.648 3.471 3.648 791,950 +0.04(+0.98%)
Jan 23, 2017 3.612 3.683 3.506 3.612 553,920 +0.00(+0.00%)
Jan 20, 2017 3.648 3.719 3.541 3.612 601,833 -0.04(-0.97%)
Jan 19, 2017 3.719 3.849 3.612 3.648 1,033,206 -0.14(-3.74%)
Jan 18, 2017 4.037 4.037 3.719 3.789 929,990 -0.18(-4.46%)
Jan 17, 2017 4.250 4.250 3.648 3.966 2,319,348 -0.60(-13.18%)
Jan 13, 2017 4.569 4.569 4.569 0 +0.07(+1.57%)
Jan 12, 2017 4.569 4.639 4.427 4.498 257,167 -0.14(-3.05%)
Jan 11, 2017 4.569 4.639 4.533 4.639 385,366 +0.04(+0.77%)
Jan 10, 2017 4.569 4.639 4.569 4.604 358,674 +0.04(+0.78%)
Jan 09, 2017 4.604 4.639 4.569 4.569 173,033 -0.07(-1.53%)
Jan 06, 2017 4.675 4.675 4.569 4.639 323,965 +0.00(+0.00%)
Jan 05, 2017 4.710 4.746 4.586 4.639 446,331 -0.14(-2.96%)
Jan 04, 2017 4.710 4.816 4.710 4.781 499,903 +0.04(+0.75%)
Jan 03, 2017 4.993 4.993 4.657 4.746 578,754 -0.21(-4.29%)
Dec 30, 2016 4.958 4.958 4.958 0 +0.18(+3.70%)
Dec 29, 2016 4.746 4.816 4.728 4.781 302,099 +0.04(+0.75%)
Dec 28, 2016 4.781 4.852 4.675 4.746 252,922 -0.07(-1.47%)
Dec 27, 2016 4.816 4.816 4.746 4.816 249,416 +0.04(+0.74%)
Dec 23, 2016 4.781 4.781 4.781 0 +0.11(+2.27%)
Dec 22, 2016 4.710 4.746 4.675 4.675 117,638 -0.04(-0.75%)
Dec 21, 2016 4.710 4.746 4.639 4.710 200,774 -0.04(-0.75%)
Dec 20, 2016 4.675 4.781 4.675 4.746 326,126 +0.07(+1.52%)
Dec 19, 2016 4.781 4.781 4.675 4.675 287,214 -0.07(-1.49%)
Dec 16, 2016 4.675 4.781 4.639 4.746 748,855 +0.11(+2.29%)
Dec 15, 2016 4.710 4.781 4.622 4.639 410,812 -0.04(-0.76%)
Dec 14, 2016 4.675 4.746 4.639 4.675 236,585 +0.00(+0.00%)
Dec 13, 2016 4.639 4.746 4.639 4.675 861,884 +0.04(+0.76%)
Dec 12, 2016 4.816 4.816 4.639 4.639 269,418 -0.15(-3.23%)
Dec 09, 2016 4.865 5.006 4.759 4.794 646,448 -0.14(-2.86%)
Dec 08, 2016 4.794 4.935 4.759 4.935 448,498 +0.18(+3.70%)
Dec 07, 2016 4.794 4.830 4.671 4.759 597,488 +0.04(+0.75%)
Dec 06, 2016 4.830 4.865 4.653 4.724 392,460 -0.07(-1.47%)
Dec 05, 2016 4.865 5.041 4.689 4.794 917,984 +0.11(+2.26%)
Dec 02, 2016 4.689 4.724 4.653 4.689 193,709 +0.00(+0.00%)
Dec 01, 2016 4.724 4.759 4.618 4.689 216,777 +0.04(+0.76%)
Nov 30, 2016 4.724 4.794 4.653 4.653 225,368 -0.07(-1.49%)
Nov 29, 2016 4.724 4.794 4.689 4.724 333,176 +0.04(+0.75%)
Nov 28, 2016 4.794 4.865 4.689 4.689 361,709 -0.18(-3.62%)
Nov 25, 2016 4.759 4.935 4.759 4.865 187,197 +0.11(+2.22%)
Nov 23, 2016 4.759 4.759 4.759 0 -0.07(-1.46%)
Nov 22, 2016 4.724 4.865 4.689 4.830 207,563 +0.14(+3.01%)
Nov 21, 2016 4.689 4.724 4.618 4.689 160,408 +0.04(+0.76%)
Nov 18, 2016 4.689 4.724 4.548 4.653 725,195 +0.00(+0.00%)
Nov 17, 2016 4.900 4.900 4.618 4.653 562,205 -0.18(-3.65%)
Nov 16, 2016 4.830 4.935 4.720 4.830 484,621 -0.04(-0.72%)
Nov 15, 2016 4.618 4.865 4.533 4.865 530,226 +0.21(+4.55%)
Nov 14, 2016 4.653 4.689 4.548 4.653 779,755 +0.07(+1.54%)
Nov 11, 2016 4.512 4.618 4.477 4.583 825,810 +0.11(+2.36%)
Nov 10, 2016 4.336 4.548 4.230 4.477 811,404 +0.21(+4.96%)
Nov 09, 2016 4.054 4.266 4.054 4.266 770,598 +0.11(+2.54%)
Nov 08, 2016 4.124 4.195 4.054 4.160 939,014 -0.04(-0.84%)
Nov 07, 2016 4.266 4.301 4.160 4.195 516,487 -0.04(-0.83%)
Nov 04, 2016 4.089 4.442 3.666 4.230 864,370 -0.25(-5.51%)
Nov 03, 2016 4.583 4.583 4.477 4.477 266,197 -0.04(-0.78%)
Nov 02, 2016 4.653 4.689 4.512 4.512 135,017 -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.