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 (%)
Dec 31, 2018 2.228 2.243 2.144 2.220 579,751 -0.01(-0.34%)
Dec 28, 2018 2.106 2.258 2.098 2.228 490,357 +0.11(+5.42%)
Dec 27, 2018 2.129 2.162 2.067 2.113 563,400 -0.04(-1.77%)
Dec 26, 2018 2.022 2.174 2.022 2.151 603,159 +0.13(+6.41%)
Dec 24, 2018 2.067 2.167 2.014 2.022 468,467 -0.05(-2.21%)
Dec 21, 2018 1.991 2.090 1.980 2.067 1,599,396 +0.07(+3.44%)
Dec 20, 2018 1.961 2.037 1.961 1.999 854,833 +0.02(+0.77%)
Dec 19, 2018 2.083 2.090 1.953 1.984 947,482 -0.10(-4.76%)
Dec 18, 2018 2.090 2.119 2.022 2.083 681,092 -0.01(-0.37%)
Dec 17, 2018 2.121 2.174 2.067 2.090 912,525 -0.05(-2.49%)
Dec 14, 2018 2.113 2.205 2.098 2.144 617,239 -0.01(-0.35%)
Dec 13, 2018 2.220 2.296 2.132 2.151 775,269 -0.04(-1.74%)
Dec 12, 2018 2.325 2.332 2.167 2.190 1,165,778 -0.12(-5.19%)
Dec 11, 2018 2.347 2.385 2.250 2.310 605,850 -0.02(-0.65%)
Dec 10, 2018 2.325 2.340 2.257 2.325 716,258 -0.01(-0.32%)
Dec 07, 2018 2.355 2.445 2.310 2.332 623,725 +0.00(+0.00%)
Dec 06, 2018 2.250 2.355 2.197 2.332 1,098,671 +0.07(+2.98%)
Dec 04, 2018 2.430 2.467 2.257 2.265 851,371 -0.16(-6.79%)
Dec 03, 2018 2.445 2.474 2.400 2.430 741,624 +0.01(+0.31%)
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%)
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.