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 5.055 5.128 5.001 5.092 1,621,019 +0.04(+0.71%)
Nov 29, 2017 4.911 5.128 4.882 5.055 1,286,389 +0.11(+2.19%)
Nov 28, 2017 4.730 4.965 4.730 4.947 1,260,591 +0.22(+4.58%)
Nov 27, 2017 4.694 4.767 4.622 4.730 3,138,561 +0.07(+1.55%)
Nov 24, 2017 4.658 4.694 4.622 4.658 202,893 +0.00(+0.00%)
Nov 22, 2017 4.694 4.730 4.586 4.658 768,314 -0.04(-0.77%)
Nov 21, 2017 4.658 4.730 4.586 4.694 1,182,481 +0.00(+0.00%)
Nov 20, 2017 4.514 4.730 4.478 4.694 2,087,994 +0.22(+4.84%)
Nov 17, 2017 4.333 4.514 4.297 4.478 1,697,040 +0.14(+3.33%)
Nov 16, 2017 4.189 4.333 4.153 4.333 1,993,022 +0.18(+4.35%)
Nov 15, 2017 4.117 4.225 4.080 4.153 1,691,237 +0.04(+0.88%)
Nov 14, 2017 4.153 4.189 4.080 4.117 1,296,330 -0.04(-0.87%)
Nov 13, 2017 4.189 4.245 4.098 4.153 864,369 +0.00(+0.00%)
Nov 10, 2017 4.080 4.297 4.080 4.153 1,161,109 +0.04(+0.88%)
Nov 09, 2017 4.189 4.225 4.098 4.117 1,515,055 -0.11(-2.56%)
Nov 08, 2017 4.153 4.243 4.117 4.225 1,475,790 +0.11(+2.63%)
Nov 07, 2017 3.864 4.225 3.831 4.117 1,390,649 +0.29(+7.55%)
Nov 06, 2017 3.719 3.900 3.719 3.828 1,733,651 +0.14(+3.92%)
Nov 03, 2017 3.972 3.972 3.647 3.683 822,189 -0.04(-0.97%)
Nov 02, 2017 3.755 3.864 3.683 3.719 1,111,368 -0.07(-1.90%)
Nov 01, 2017 3.755 3.828 3.719 3.792 503,667 +0.04(+0.96%)
Oct 31, 2017 3.755 3.792 3.719 3.755 646,759 +0.00(+0.00%)
Oct 30, 2017 3.828 3.846 3.719 3.755 474,276 -0.04(-0.95%)
Oct 27, 2017 3.864 3.864 3.755 3.792 424,548 -0.07(-1.87%)
Oct 26, 2017 3.792 3.900 3.792 3.864 307,457 +0.07(+1.90%)
Oct 25, 2017 3.792 3.864 3.773 3.792 272,680 -0.04(-0.94%)
Oct 24, 2017 3.828 3.900 3.828 3.828 298,187 +0.04(+0.95%)
Oct 23, 2017 3.828 3.900 3.755 3.792 197,202 -0.04(-0.94%)
Oct 20, 2017 3.828 3.900 3.792 3.828 222,702 +0.00(+0.00%)
Oct 19, 2017 3.864 3.900 3.792 3.828 243,851 -0.07(-1.85%)
Oct 18, 2017 3.900 3.936 3.864 3.900 214,347 +0.04(+0.93%)
Oct 17, 2017 3.864 3.900 3.792 3.864 301,294 +0.00(+0.00%)
Oct 16, 2017 3.864 3.900 3.828 3.864 359,267 +0.04(+0.94%)
Oct 13, 2017 3.792 3.900 3.755 3.828 286,824 +0.00(+0.00%)
Oct 12, 2017 3.972 3.972 3.828 3.828 510,067 -0.11(-2.75%)
Oct 11, 2017 3.972 4.008 3.755 3.936 1,007,339 -0.07(-1.80%)
Oct 10, 2017 4.117 4.117 3.936 4.008 568,889 -0.07(-1.77%)
Oct 09, 2017 4.117 4.189 4.044 4.080 324,483 -0.07(-1.74%)
Oct 06, 2017 4.153 4.189 4.062 4.153 333,101 +0.00(+0.00%)
Oct 05, 2017 4.189 4.225 4.117 4.153 361,931 +0.00(+0.00%)
Oct 04, 2017 4.153 4.189 4.098 4.153 302,897 +0.04(+0.88%)
Oct 03, 2017 4.153 4.189 4.080 4.117 337,856 +0.00(+0.00%)
Oct 02, 2017 4.153 4.171 4.044 4.117 496,265 +0.00(+0.00%)
Sep 29, 2017 4.189 4.189 4.062 4.117 503,038 -0.04(-0.87%)
Sep 28, 2017 4.153 4.189 4.080 4.153 327,864 -0.04(-0.86%)
Sep 27, 2017 4.189 4.218 4.124 4.189 433,380 +0.04(+0.87%)
Sep 26, 2017 4.153 4.225 4.080 4.153 429,060 +0.00(+0.00%)
Sep 25, 2017 4.153 4.225 4.117 4.153 459,935 +0.00(+0.00%)
Sep 22, 2017 4.153 4.189 4.080 4.153 277,913 +0.00(+0.00%)
Sep 21, 2017 4.117 4.153 4.044 4.153 318,203 +0.04(+0.88%)
Sep 20, 2017 4.153 4.189 4.044 4.117 345,122 -0.04(-0.87%)
Sep 19, 2017 4.189 4.210 4.117 4.153 236,061 -0.04(-0.86%)
Sep 18, 2017 4.080 4.225 4.044 4.189 452,123 +0.07(+1.75%)
Sep 15, 2017 4.117 4.117 4.008 4.117 688,573 +0.07(+1.79%)
Sep 14, 2017 4.080 4.080 3.990 4.044 289,841 +0.00(+0.00%)
Sep 13, 2017 3.900 4.062 3.900 4.044 347,224 +0.14(+3.70%)
Sep 12, 2017 3.900 3.954 3.864 3.900 466,266 +0.00(+0.00%)
Sep 11, 2017 3.900 3.936 3.864 3.900 323,061 +0.00(+0.00%)
Sep 08, 2017 3.936 3.936 3.864 3.900 314,064 -0.04(-0.91%)
Sep 07, 2017 3.971 3.971 3.864 3.936 424,719 -0.04(-0.90%)
Sep 06, 2017 3.971 4.007 3.900 3.971 370,904 +0.00(+0.00%)
Sep 05, 2017 4.007 4.061 3.900 3.971 449,902 -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.