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 5.055 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.