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%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Nov 01, 2016 4.724 4.759 4.583 4.653 258,959 -0.07(-1.49%)
Oct 31, 2016 4.794 4.794 4.689 4.724 321,771 -0.02(-0.45%)
Oct 28, 2016 4.738 4.815 4.731 4.745 214,740 -0.01(-0.30%)
Oct 27, 2016 4.837 4.837 4.724 4.759 215,411 -0.04(-0.88%)
Oct 26, 2016 4.830 4.837 4.766 4.801 250,232 -0.04(-0.87%)
Oct 25, 2016 4.815 4.865 4.801 4.844 243,706 -0.01(-0.15%)
Oct 24, 2016 4.907 4.935 4.794 4.851 391,600 -0.01(-0.15%)
Oct 21, 2016 4.787 4.858 4.766 4.858 464,619 +0.01(+0.15%)
Oct 20, 2016 4.985 4.999 4.808 4.851 619,918 -0.16(-3.23%)
Oct 19, 2016 5.006 5.069 4.978 5.013 269,976 +0.04(+0.71%)
Oct 18, 2016 5.041 5.041 4.971 4.978 219,690 +0.01(+0.14%)
Oct 17, 2016 4.992 5.020 4.921 4.971 341,669 -0.02(-0.42%)
Oct 14, 2016 5.048 5.112 4.971 4.992 362,157 -0.06(-1.12%)
Oct 13, 2016 5.112 5.112 5.020 5.048 211,630 -0.10(-1.92%)
Oct 12, 2016 5.168 5.210 5.112 5.147 113,071 +0.00(+0.00%)
Oct 11, 2016 5.323 5.323 5.140 5.147 187,959 -0.18(-3.44%)
Oct 10, 2016 5.344 5.372 5.302 5.330 145,850 +0.03(+0.53%)
Oct 07, 2016 5.443 5.443 5.260 5.302 215,048 -0.12(-2.21%)
Oct 06, 2016 5.394 5.457 5.330 5.422 183,423 +0.00(+0.00%)
Oct 05, 2016 5.401 5.443 5.351 5.422 154,986 +0.06(+1.18%)
Oct 04, 2016 5.394 5.408 5.323 5.358 101,262 +0.02(+0.40%)
Oct 03, 2016 5.344 5.369 5.295 5.337 158,158 -0.04(-0.79%)
Sep 30, 2016 5.224 5.415 5.224 5.379 329,857 +0.16(+3.11%)
Sep 29, 2016 5.196 5.288 5.175 5.217 223,718 -0.01(-0.13%)
Sep 28, 2016 5.119 5.224 5.119 5.224 242,802 +0.10(+1.93%)
Sep 27, 2016 5.097 5.161 5.090 5.126 192,923 +0.01(+0.14%)
Sep 26, 2016 5.161 5.161 5.083 5.119 287,699 -0.08(-1.63%)
Sep 23, 2016 5.224 5.281 5.175 5.203 500,068 -0.05(-0.94%)
Sep 22, 2016 5.217 5.260 5.168 5.253 637,117 +0.07(+1.36%)
Sep 21, 2016 5.104 5.189 5.090 5.182 299,478 +0.05(+0.96%)
Sep 20, 2016 5.189 5.217 5.097 5.133 604,372 -0.08(-1.49%)
Sep 19, 2016 5.224 5.281 5.168 5.210 251,924 +0.01(+0.27%)
Sep 16, 2016 5.196 5.217 5.133 5.196 904,923 +0.01(+0.14%)
Sep 15, 2016 5.224 5.260 5.161 5.189 229,091 -0.03(-0.54%)
Sep 14, 2016 5.090 5.231 5.034 5.217 913,419 +0.11(+2.07%)
Sep 13, 2016 5.224 5.267 5.027 5.112 759,816 -0.18(-3.32%)
Sep 12, 2016 5.161 5.308 5.139 5.287 309,275 +0.11(+2.03%)
Sep 09, 2016 5.336 5.357 5.175 5.182 454,013 -0.22(-4.03%)
Sep 08, 2016 5.448 5.505 5.385 5.399 277,554 -0.05(-0.90%)
Sep 07, 2016 5.420 5.498 5.406 5.448 890,116 +0.03(+0.52%)
Sep 06, 2016 5.498 5.540 5.399 5.420 325,046 -0.08(-1.40%)
Sep 02, 2016 5.399 5.498 5.498 5.498 249,246 +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.