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, 2018 5.241 5.259 5.022 5.059 1,009,743 -0.18(-3.47%)
Jan 30, 2018 5.386 5.423 5.186 5.241 903,101 -0.15(-2.70%)
Jan 29, 2018 5.386 5.477 5.314 5.386 1,025,595 +0.00(+0.00%)
Jan 26, 2018 5.350 5.423 5.314 5.386 343,973 +0.07(+1.37%)
Jan 25, 2018 5.314 5.350 5.241 5.314 652,920 +0.04(+0.69%)
Jan 24, 2018 5.314 5.350 5.234 5.277 368,347 +0.00(+0.00%)
Jan 23, 2018 5.314 5.350 5.204 5.277 464,626 -0.07(-1.36%)
Jan 22, 2018 5.350 5.423 5.314 5.350 468,694 +0.00(+0.00%)
Jan 19, 2018 5.277 5.423 5.241 5.350 510,505 +0.04(+0.68%)
Jan 18, 2018 5.314 5.332 5.168 5.314 509,203 +0.00(+0.00%)
Jan 17, 2018 5.241 5.441 5.168 5.314 882,618 +0.15(+2.82%)
Jan 16, 2018 5.350 5.386 5.132 5.168 974,732 -0.18(-3.40%)
Jan 12, 2018 5.350 5.350 5.350 0 +0.00(+0.00%)
Jan 11, 2018 5.204 5.350 5.204 5.350 1,272,428 +0.15(+2.80%)
Jan 10, 2018 5.277 5.204 565,074 +0.07(+1.42%)
Jan 09, 2018 5.168 5.241 5.132 5.132 427,735 -0.07(-1.40%)
Jan 08, 2018 5.204 5.277 5.132 5.204 615,567 -0.04(-0.69%)
Jan 05, 2018 5.204 5.277 5.168 5.241 548,568 +0.00(+0.00%)
Jan 04, 2018 5.204 5.277 5.132 5.241 1,070,453 +0.11(+2.13%)
Jan 03, 2018 5.095 5.168 5.059 5.132 1,832,344 +0.00(+0.00%)
Jan 02, 2018 5.168 5.241 5.004 5.132 1,950,117 -0.07(-1.40%)
Dec 29, 2017 5.204 5.204 5.204 0 -0.11(-2.05%)
Dec 28, 2017 5.386 5.386 5.168 5.314 1,077,527 -0.07(-1.35%)
Dec 27, 2017 5.386 5.386 5.277 5.386 600,374 +0.04(+0.68%)
Dec 26, 2017 5.350 5.423 5.314 5.350 544,968 -0.04(-0.68%)
Dec 22, 2017 5.386 5.423 5.277 5.386 956,952 +0.00(+0.00%)
Dec 21, 2017 5.459 5.496 5.350 5.386 798,171 -0.07(-1.33%)
Dec 20, 2017 5.678 5.743 5.386 5.459 1,097,357 -0.18(-3.23%)
Dec 19, 2017 5.605 5.750 5.532 5.641 1,972,335 +0.15(+2.65%)
Dec 18, 2017 5.423 5.641 5.423 5.496 2,551,960 +0.04(+0.67%)
Dec 15, 2017 5.496 5.532 5.423 5.459 3,040,460 +0.00(+0.00%)
Dec 14, 2017 5.532 5.568 5.386 5.459 2,893,896 -0.04(-0.66%)
Dec 13, 2017 5.459 5.605 5.423 5.496 2,606,659 +0.07(+1.34%)
Dec 12, 2017 5.531 5.604 5.387 5.423 1,715,063 -0.07(-1.32%)
Dec 11, 2017 5.604 5.604 5.405 5.495 1,341,354 -0.11(-1.94%)
Dec 08, 2017 5.387 5.604 5.314 5.604 2,126,872 +0.00(+0.00%)
Dec 07, 2017 5.351 5.459 5.314 1,999,509 +0.00(+0.00%)
Dec 06, 2017 5.351 5.423 5.314 5.351 2,595,564 +0.00(+0.00%)
Dec 05, 2017 5.387 5.495 5.351 5.351 1,212,144 -0.07(-1.33%)
Dec 04, 2017 5.387 5.423 5.387 5.423 2,206,487 +0.07(+1.35%)
Dec 01, 2017 5.134 5.369 5.097 5.351 2,165,834 +0.25(+4.96%)
Nov 30, 2017 5.061 5.134 5.007 5.097 1,619,134 +0.04(+0.71%)
Nov 29, 2017 4.917 5.134 4.888 5.061 1,284,893 +0.11(+2.19%)
Nov 28, 2017 4.736 4.971 4.736 4.953 1,259,125 +0.22(+4.58%)
Nov 27, 2017 4.700 4.772 4.627 4.736 3,134,911 +0.07(+1.55%)
Nov 24, 2017 4.664 4.700 4.627 4.664 202,657 +0.00(+0.00%)
Nov 22, 2017 4.700 4.736 4.591 4.664 767,420 -0.04(-0.77%)
Nov 21, 2017 4.664 4.736 4.591 4.700 1,181,106 +0.00(+0.00%)
Nov 20, 2017 4.519 4.736 4.483 4.700 2,085,566 +0.22(+4.84%)
Nov 17, 2017 4.338 4.519 4.302 4.483 1,695,067 +0.14(+3.33%)
Nov 16, 2017 4.194 4.338 4.157 4.338 1,990,704 +0.18(+4.35%)
Nov 15, 2017 4.121 4.230 4.085 4.157 1,689,271 +0.04(+0.88%)
Nov 14, 2017 4.157 4.194 4.085 4.121 1,294,823 -0.04(-0.87%)
Nov 13, 2017 4.194 4.250 4.103 4.157 863,364 +0.00(+0.00%)
Nov 10, 2017 4.085 4.302 4.085 4.157 1,159,759 +0.04(+0.88%)
Nov 09, 2017 4.194 4.230 4.103 4.121 1,513,293 -0.11(-2.56%)
Nov 08, 2017 4.157 4.248 4.121 4.230 1,474,074 +0.11(+2.63%)
Nov 07, 2017 3.868 4.230 3.836 4.121 1,389,032 +0.29(+7.55%)
Nov 06, 2017 3.724 3.904 3.724 3.832 1,731,635 +0.14(+3.92%)
Nov 03, 2017 3.977 3.977 3.651 3.688 821,233 -0.04(-0.97%)
Nov 02, 2017 3.760 3.868 3.688 3.724 1,110,076 -0.07(-1.90%)
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.