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: 4:10 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 (%)
Dec 31, 2018 2.230 2.246 2.146 2.223 579,077 -0.01(-0.34%)
Dec 28, 2018 2.108 2.261 2.100 2.230 489,787 +0.11(+5.42%)
Dec 27, 2018 2.131 2.164 2.070 2.116 562,745 -0.04(-1.77%)
Dec 26, 2018 2.024 2.177 2.024 2.154 602,458 +0.13(+6.42%)
Dec 24, 2018 2.070 2.169 2.016 2.024 467,923 -0.05(-2.21%)
Dec 21, 2018 1.994 2.093 1.982 2.070 1,597,537 +0.07(+3.44%)
Dec 20, 2018 1.963 2.040 1.963 2.001 853,839 +0.02(+0.77%)
Dec 19, 2018 2.085 2.093 1.955 1.986 946,380 -0.10(-4.76%)
Dec 18, 2018 2.093 2.121 2.024 2.085 680,300 -0.01(-0.36%)
Dec 17, 2018 2.123 2.177 2.070 2.093 911,464 -0.05(-2.49%)
Dec 14, 2018 2.116 2.207 2.100 2.146 616,522 -0.01(-0.35%)
Dec 13, 2018 2.223 2.299 2.135 2.154 774,368 -0.04(-1.74%)
Dec 12, 2018 2.327 2.335 2.170 2.192 1,164,423 -0.12(-5.19%)
Dec 11, 2018 2.350 2.387 2.252 2.312 605,145 -0.02(-0.65%)
Dec 10, 2018 2.327 2.342 2.260 2.327 715,426 -0.01(-0.32%)
Dec 07, 2018 2.357 2.447 2.312 2.335 623,000 +0.00(+0.00%)
Dec 06, 2018 2.252 2.357 2.200 2.335 1,097,394 +0.07(+2.98%)
Dec 04, 2018 2.432 2.470 2.260 2.267 850,381 -0.17(-6.79%)
Dec 03, 2018 2.447 2.477 2.402 2.432 740,761 +0.01(+0.31%)
Nov 30, 2018 2.477 2.496 2.395 2.425 900,067 -0.05(-1.82%)
Nov 29, 2018 2.492 2.567 2.470 2.470 709,634 +0.00(+0.00%)
Nov 28, 2018 2.477 2.485 2.402 2.470 1,215,169 +0.02(+0.61%)
Nov 27, 2018 2.477 2.515 2.432 2.455 802,883 -0.04(-1.51%)
Nov 26, 2018 2.680 2.688 2.492 2.492 415,031 -0.17(-6.48%)
Nov 23, 2018 2.537 2.695 2.537 2.665 288,122 +0.14(+5.34%)
Nov 21, 2018 2.530 2.530 2.530 0 +0.08(+3.06%)
Nov 20, 2018 2.522 2.590 2.444 2.455 866,553 -0.11(-4.11%)
Nov 19, 2018 2.432 2.650 2.425 2.560 1,003,279 +0.11(+4.28%)
Nov 16, 2018 2.455 2.477 2.402 2.455 1,344,972 -0.03(-1.21%)
Nov 15, 2018 2.477 2.522 2.417 2.485 1,423,812 +0.00(+0.00%)
Nov 14, 2018 2.552 2.605 2.440 2.485 1,692,287 -0.07(-2.65%)
Nov 13, 2018 2.740 2.785 2.537 2.552 1,712,458 -0.16(-5.82%)
Nov 12, 2018 3.010 3.018 2.703 2.710 2,007,225 -0.32(-10.42%)
Nov 09, 2018 3.288 3.288 2.995 3.025 1,427,692 -0.26(-7.78%)
Nov 08, 2018 3.881 3.881 3.228 3.281 1,785,101 -0.78(-19.22%)
Nov 07, 2018 3.964 4.069 3.941 4.061 489,580 +0.11(+2.66%)
Nov 06, 2018 3.964 3.994 3.874 3.956 551,417 -0.03(-0.75%)
Nov 05, 2018 3.904 4.016 3.877 3.986 750,287 +0.13(+3.31%)
Nov 02, 2018 3.679 3.866 3.679 3.859 621,801 +0.19(+5.11%)
Nov 01, 2018 3.724 3.784 3.656 3.671 633,707 -0.04(-1.01%)
Oct 31, 2018 3.641 3.761 3.573 3.709 556,868 +0.11(+2.92%)
Oct 30, 2018 3.656 3.795 3.596 3.603 614,214 -0.05(-1.23%)
Oct 29, 2018 3.716 3.769 3.611 3.649 460,649 +0.00(+0.00%)
Oct 26, 2018 3.656 3.761 3.603 3.649 296,115 -0.05(-1.22%)
Oct 25, 2018 3.679 3.739 3.641 3.694 279,813 +0.08(+2.07%)
Oct 24, 2018 3.769 3.787 3.611 3.618 514,293 -0.14(-3.79%)
Oct 23, 2018 3.671 3.806 3.656 3.761 544,806 +0.05(+1.21%)
Oct 22, 2018 3.618 3.731 3.573 3.716 405,471 +0.10(+2.70%)
Oct 19, 2018 3.558 3.656 3.536 3.618 517,901 +0.05(+1.47%)
Oct 18, 2018 3.603 3.626 3.457 3.566 388,667 -0.02(-0.42%)
Oct 17, 2018 3.679 3.679 3.558 3.581 438,649 -0.09(-2.45%)
Oct 16, 2018 3.513 3.679 3.453 3.671 407,201 +0.18(+5.16%)
Oct 15, 2018 3.333 3.521 3.333 3.491 341,621 +0.13(+3.79%)
Oct 12, 2018 3.401 3.423 3.318 3.363 685,873 +0.02(+0.45%)
Oct 11, 2018 3.386 3.427 3.299 3.348 702,482 -0.04(-1.11%)
Oct 10, 2018 3.491 3.596 3.378 3.386 590,808 -0.14(-4.04%)
Oct 09, 2018 3.664 3.701 3.528 3.528 526,194 -0.14(-3.89%)
Oct 08, 2018 3.649 3.716 3.573 3.671 222,338 +0.02(+0.62%)
Oct 05, 2018 3.724 3.754 3.588 3.649 260,682 -0.06(-1.62%)
Oct 04, 2018 3.754 3.784 3.671 3.709 201,709 -0.06(-1.59%)
Oct 03, 2018 3.679 3.806 3.636 3.769 211,400 +0.11(+3.08%)
Oct 02, 2018 3.626 3.769 3.585 3.656 320,540 +0.01(+0.21%)
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.