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, 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.