Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 3.760 3.832 3.724 3.796 503,081 +0.04(+0.96%)
Oct 31, 2017 3.760 3.796 3.724 3.760 646,007 +0.00(+0.00%)
Oct 30, 2017 3.832 3.850 3.724 3.760 473,725 -0.04(-0.95%)
Oct 27, 2017 3.868 3.868 3.760 3.796 424,054 -0.07(-1.87%)
Oct 26, 2017 3.796 3.904 3.796 3.868 307,099 +0.07(+1.90%)
Oct 25, 2017 3.796 3.868 3.778 3.796 272,363 -0.04(-0.94%)
Oct 24, 2017 3.832 3.904 3.832 3.832 297,840 +0.04(+0.95%)
Oct 23, 2017 3.832 3.904 3.760 3.796 196,973 -0.04(-0.94%)
Oct 20, 2017 3.832 3.904 3.796 3.832 222,443 +0.00(+0.00%)
Oct 19, 2017 3.868 3.904 3.796 3.832 243,568 -0.07(-1.85%)
Oct 18, 2017 3.904 3.941 3.868 3.904 214,098 +0.04(+0.93%)
Oct 17, 2017 3.868 3.904 3.796 3.868 300,944 +0.00(+0.00%)
Oct 16, 2017 3.868 3.904 3.832 3.868 358,849 +0.04(+0.94%)
Oct 13, 2017 3.796 3.904 3.760 3.832 286,491 +0.00(+0.00%)
Oct 12, 2017 3.977 3.977 3.832 3.832 509,474 -0.11(-2.75%)
Oct 11, 2017 3.977 4.013 3.760 3.941 1,006,167 -0.07(-1.80%)
Oct 10, 2017 4.121 4.121 3.941 4.013 568,227 -0.07(-1.77%)
Oct 09, 2017 4.121 4.194 4.049 4.085 324,105 -0.07(-1.74%)
Oct 06, 2017 4.157 4.194 4.067 4.157 332,713 +0.00(+0.00%)
Oct 05, 2017 4.194 4.230 4.121 4.157 361,510 +0.00(+0.00%)
Oct 04, 2017 4.157 4.194 4.103 4.157 302,545 +0.04(+0.88%)
Oct 03, 2017 4.157 4.194 4.085 4.121 337,463 +0.00(+0.00%)
Oct 02, 2017 4.157 4.176 4.049 4.121 495,688 +0.00(+0.00%)
Sep 29, 2017 4.194 4.194 4.067 4.121 502,453 -0.04(-0.87%)
Sep 28, 2017 4.157 4.194 4.085 4.157 327,483 -0.04(-0.86%)
Sep 27, 2017 4.194 4.223 4.129 4.194 432,876 +0.04(+0.87%)
Sep 26, 2017 4.157 4.230 4.085 4.157 428,561 +0.00(+0.00%)
Sep 25, 2017 4.157 4.230 4.121 4.157 459,401 +0.00(+0.00%)
Sep 22, 2017 4.157 4.194 4.085 4.157 277,589 +0.00(+0.00%)
Sep 21, 2017 4.121 4.157 4.049 4.157 317,833 +0.04(+0.88%)
Sep 20, 2017 4.157 4.194 4.049 4.121 344,721 -0.04(-0.87%)
Sep 19, 2017 4.194 4.215 4.121 4.157 235,787 -0.04(-0.86%)
Sep 18, 2017 4.085 4.230 4.049 4.194 451,597 +0.07(+1.75%)
Sep 15, 2017 4.121 4.121 4.013 4.121 687,772 +0.07(+1.79%)
Sep 14, 2017 4.085 4.085 3.995 4.049 289,504 +0.00(+0.00%)
Sep 13, 2017 3.904 4.067 3.904 4.049 346,821 +0.14(+3.70%)
Sep 12, 2017 3.904 3.958 3.869 3.904 465,724 +0.00(+0.00%)
Sep 11, 2017 3.904 3.940 3.869 3.904 322,686 +0.00(+0.00%)
Sep 08, 2017 3.940 3.940 3.869 3.904 313,699 -0.04(-0.91%)
Sep 07, 2017 3.976 3.976 3.869 3.940 424,226 -0.04(-0.90%)
Sep 06, 2017 3.976 4.012 3.904 3.976 370,473 +0.00(+0.00%)
Sep 05, 2017 4.012 4.066 3.904 3.976 449,379 -0.07(-1.77%)
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.