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, 2018 2.474 2.493 2.392 2.422 901,114 -0.04(-1.82%)
Nov 29, 2018 2.490 2.564 2.467 2.467 710,460 +0.00(+0.00%)
Nov 28, 2018 2.474 2.482 2.400 2.467 1,216,583 +0.01(+0.61%)
Nov 27, 2018 2.474 2.512 2.430 2.452 803,817 -0.04(-1.51%)
Nov 26, 2018 2.677 2.684 2.490 2.490 415,514 -0.17(-6.48%)
Nov 23, 2018 2.534 2.692 2.534 2.662 288,458 +0.13(+5.34%)
Nov 21, 2018 2.527 2.527 2.527 0 +0.07(+3.06%)
Nov 20, 2018 2.519 2.587 2.441 2.452 867,562 -0.10(-4.11%)
Nov 19, 2018 2.430 2.647 2.422 2.557 1,004,447 +0.10(+4.28%)
Nov 16, 2018 2.452 2.474 2.400 2.452 1,346,537 -0.03(-1.21%)
Nov 15, 2018 2.474 2.519 2.415 2.482 1,425,469 +0.00(+0.00%)
Nov 14, 2018 2.549 2.602 2.437 2.482 1,694,257 -0.07(-2.65%)
Nov 13, 2018 2.737 2.782 2.534 2.549 1,714,451 -0.16(-5.82%)
Nov 12, 2018 3.007 3.014 2.699 2.707 2,009,562 -0.31(-10.42%)
Nov 09, 2018 3.284 3.284 2.992 3.022 1,429,354 -0.25(-7.78%)
Nov 08, 2018 3.877 3.877 3.224 3.277 1,787,179 -0.78(-19.22%)
Nov 07, 2018 3.959 4.064 3.937 4.057 490,150 +0.10(+2.66%)
Nov 06, 2018 3.959 3.989 3.869 3.952 552,059 -0.03(-0.75%)
Nov 05, 2018 3.899 4.012 3.873 3.982 751,160 +0.13(+3.31%)
Nov 02, 2018 3.674 3.862 3.674 3.854 622,525 +0.19(+5.11%)
Nov 01, 2018 3.719 3.779 3.652 3.667 634,445 -0.04(-1.01%)
Oct 31, 2018 3.637 3.757 3.569 3.704 557,516 +0.10(+2.92%)
Oct 30, 2018 3.652 3.791 3.592 3.599 614,929 -0.04(-1.23%)
Oct 29, 2018 3.712 3.764 3.607 3.644 461,186 +0.00(+0.00%)
Oct 26, 2018 3.652 3.757 3.599 3.644 296,459 -0.04(-1.22%)
Oct 25, 2018 3.674 3.734 3.637 3.689 280,139 +0.07(+2.07%)
Oct 24, 2018 3.764 3.783 3.607 3.614 514,891 -0.14(-3.79%)
Oct 23, 2018 3.667 3.802 3.652 3.757 545,440 +0.04(+1.21%)
Oct 22, 2018 3.614 3.727 3.569 3.712 405,943 +0.10(+2.70%)
Oct 19, 2018 3.554 3.652 3.532 3.614 518,504 +0.05(+1.47%)
Oct 18, 2018 3.599 3.622 3.453 3.562 389,119 -0.01(-0.42%)
Oct 17, 2018 3.674 3.674 3.554 3.577 439,160 -0.09(-2.45%)
Oct 16, 2018 3.509 3.674 3.449 3.667 407,675 +0.18(+5.16%)
Oct 15, 2018 3.329 3.517 3.329 3.487 342,019 +0.13(+3.79%)
Oct 12, 2018 3.397 3.419 3.314 3.359 686,671 +0.01(+0.45%)
Oct 11, 2018 3.382 3.423 3.296 3.344 703,300 -0.04(-1.11%)
Oct 10, 2018 3.487 3.592 3.374 3.382 591,496 -0.14(-4.04%)
Oct 09, 2018 3.659 3.697 3.524 3.524 526,807 -0.14(-3.89%)
Oct 08, 2018 3.644 3.712 3.569 3.667 222,596 +0.02(+0.62%)
Oct 05, 2018 3.719 3.749 3.584 3.644 260,985 -0.06(-1.62%)
Oct 04, 2018 3.749 3.779 3.667 3.704 201,944 -0.06(-1.59%)
Oct 03, 2018 3.674 3.802 3.631 3.764 211,646 +0.11(+3.08%)
Oct 02, 2018 3.622 3.764 3.581 3.652 320,913 +0.01(+0.21%)
Oct 01, 2018 3.682 3.727 3.577 3.644 359,812 -0.03(-0.82%)
Sep 28, 2018 3.712 3.712 3.528 3.674 363,273 -0.04(-1.01%)
Sep 27, 2018 3.674 3.749 3.674 3.712 260,815 +0.00(+0.00%)
Sep 26, 2018 3.674 3.787 3.674 3.712 279,094 -0.04(-1.00%)
Sep 25, 2018 3.749 3.824 3.712 3.749 301,778 -0.04(-0.99%)
Sep 24, 2018 3.824 3.862 3.749 3.787 334,875 -0.04(-0.98%)
Sep 21, 2018 3.899 3.974 3.824 3.824 1,314,798 -0.11(-2.86%)
Sep 20, 2018 3.974 3.974 3.899 3.937 213,929 -0.04(-0.94%)
Sep 19, 2018 4.012 4.049 3.937 3.974 229,874 -0.04(-0.93%)
Sep 18, 2018 3.824 4.049 3.749 4.012 359,264 +0.19(+4.90%)
Sep 17, 2018 3.974 3.974 3.787 3.824 262,011 -0.15(-3.77%)
Sep 14, 2018 3.824 4.049 3.824 3.974 352,070 +0.15(+3.92%)
Sep 13, 2018 3.862 3.862 3.749 3.824 192,398 +0.00(+0.00%)
Sep 12, 2018 3.824 3.898 3.750 3.824 306,912 +0.00(+0.00%)
Sep 11, 2018 3.713 3.898 3.676 3.824 449,146 +0.15(+4.04%)
Sep 10, 2018 3.787 3.806 3.601 3.676 386,197 -0.11(-2.94%)
Sep 07, 2018 3.713 3.861 3.676 3.787 332,494 +0.07(+2.00%)
Sep 06, 2018 3.750 3.861 3.713 3.713 308,417 -0.07(-1.96%)
Sep 05, 2018 3.750 3.824 3.713 3.787 311,964 +0.00(+0.00%)
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.