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, 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.