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

Entravision Communications Corp (NY: EVC )

1.999 -0.001 (-0.04%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 20, 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 (%)
Nov 30, 2016 4.729 4.800 4.659 4.659 225,106 -0.07(-1.49%)
Nov 29, 2016 4.729 4.800 4.694 4.729 332,788 +0.04(+0.75%)
Nov 28, 2016 4.800 4.870 4.694 4.694 361,288 -0.18(-3.62%)
Nov 25, 2016 4.765 4.941 4.765 4.870 186,979 +0.11(+2.22%)
Nov 23, 2016 4.765 4.765 4.765 0 -0.07(-1.46%)
Nov 22, 2016 4.729 4.870 4.694 4.835 207,322 +0.14(+3.01%)
Nov 21, 2016 4.694 4.729 4.623 4.694 160,222 +0.04(+0.76%)
Nov 18, 2016 4.694 4.729 4.553 4.659 724,352 +0.00(+0.00%)
Nov 17, 2016 4.906 4.906 4.623 4.659 561,551 -0.18(-3.65%)
Nov 16, 2016 4.835 4.941 4.726 4.835 484,057 -0.04(-0.72%)
Nov 15, 2016 4.623 4.870 4.539 4.870 529,610 +0.21(+4.55%)
Nov 14, 2016 4.659 4.694 4.553 4.659 778,848 +0.07(+1.54%)
Nov 11, 2016 4.518 4.623 4.482 4.588 824,850 +0.11(+2.36%)
Nov 10, 2016 4.341 4.553 4.235 4.482 810,461 +0.21(+4.96%)
Nov 09, 2016 4.059 4.270 4.059 4.270 769,702 +0.11(+2.54%)
Nov 08, 2016 4.129 4.200 4.059 4.165 937,922 -0.04(-0.84%)
Nov 07, 2016 4.270 4.306 4.165 4.200 515,886 -0.04(-0.83%)
Nov 04, 2016 4.094 4.447 3.670 4.235 863,365 -0.25(-5.51%)
Nov 03, 2016 4.588 4.588 4.482 4.482 265,887 -0.04(-0.78%)
Nov 02, 2016 4.659 4.694 4.518 4.518 134,860 -0.14(-3.03%)
Nov 01, 2016 4.729 4.765 4.588 4.659 258,658 -0.07(-1.49%)
Oct 31, 2016 4.800 4.800 4.694 4.729 321,396 -0.02(-0.45%)
Oct 28, 2016 4.743 4.821 4.736 4.750 214,490 -0.01(-0.30%)
Oct 27, 2016 4.842 4.842 4.729 4.765 215,160 -0.04(-0.88%)
Oct 26, 2016 4.835 4.842 4.772 4.807 249,941 -0.04(-0.87%)
Oct 25, 2016 4.821 4.870 4.807 4.849 243,422 -0.01(-0.15%)
Oct 24, 2016 4.913 4.941 4.800 4.856 391,145 -0.01(-0.15%)
Oct 21, 2016 4.793 4.863 4.772 4.863 464,079 +0.01(+0.15%)
Oct 20, 2016 4.990 5.005 4.814 4.856 619,197 -0.16(-3.23%)
Oct 19, 2016 5.012 5.075 4.983 5.019 269,663 +0.04(+0.71%)
Oct 18, 2016 5.047 5.047 4.976 4.983 219,435 +0.01(+0.14%)
Oct 17, 2016 4.998 5.026 4.927 4.976 341,271 -0.02(-0.42%)
Oct 14, 2016 5.054 5.117 4.976 4.998 361,736 -0.06(-1.12%)
Oct 13, 2016 5.117 5.117 5.026 5.054 211,383 -0.10(-1.92%)
Oct 12, 2016 5.174 5.216 5.117 5.153 112,939 +0.00(+0.00%)
Oct 11, 2016 5.329 5.329 5.146 5.153 187,740 -0.18(-3.44%)
Oct 10, 2016 5.350 5.379 5.308 5.336 145,681 +0.03(+0.53%)
Oct 07, 2016 5.449 5.449 5.266 5.308 214,798 -0.12(-2.21%)
Oct 06, 2016 5.400 5.463 5.336 5.428 183,209 +0.00(+0.00%)
Oct 05, 2016 5.407 5.449 5.357 5.428 154,806 +0.06(+1.18%)
Oct 04, 2016 5.400 5.414 5.329 5.365 101,144 +0.02(+0.40%)
Oct 03, 2016 5.350 5.375 5.301 5.343 157,974 -0.04(-0.79%)
Sep 30, 2016 5.230 5.421 5.230 5.386 329,473 +0.16(+3.11%)
Sep 29, 2016 5.202 5.294 5.181 5.223 223,458 -0.01(-0.13%)
Sep 28, 2016 5.125 5.230 5.125 5.230 242,520 +0.10(+1.93%)
Sep 27, 2016 5.103 5.167 5.096 5.132 192,699 +0.01(+0.14%)
Sep 26, 2016 5.167 5.167 5.089 5.125 287,364 -0.08(-1.63%)
Sep 23, 2016 5.230 5.287 5.181 5.209 499,486 -0.05(-0.94%)
Sep 22, 2016 5.223 5.266 5.174 5.259 636,376 +0.07(+1.36%)
Sep 21, 2016 5.110 5.195 5.096 5.188 299,130 +0.05(+0.96%)
Sep 20, 2016 5.195 5.223 5.103 5.139 603,670 -0.08(-1.49%)
Sep 19, 2016 5.230 5.287 5.174 5.216 251,631 +0.01(+0.27%)
Sep 16, 2016 5.202 5.223 5.139 5.202 903,871 +0.01(+0.14%)
Sep 15, 2016 5.230 5.266 5.167 5.195 228,825 -0.03(-0.54%)
Sep 14, 2016 5.096 5.237 5.040 5.223 912,357 +0.11(+2.07%)
Sep 13, 2016 5.230 5.273 5.033 5.117 758,932 -0.18(-3.32%)
Sep 12, 2016 5.167 5.314 5.145 5.293 308,915 +0.11(+2.03%)
Sep 09, 2016 5.342 5.363 5.181 5.188 453,485 -0.22(-4.03%)
Sep 08, 2016 5.455 5.511 5.391 5.406 277,231 -0.05(-0.90%)
Sep 07, 2016 5.427 5.504 5.413 5.455 889,081 +0.03(+0.52%)
Sep 06, 2016 5.504 5.546 5.406 5.427 324,668 -0.08(-1.40%)
Sep 02, 2016 5.406 5.504 5.504 5.504 248,956 +0.15(+2.89%)
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.