Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.025 +0.105 (+5.47%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 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 (%)
Feb 28, 2017 3.865 3.954 3.794 3.794 513,574 -0.07(-1.83%)
Feb 27, 2017 4.007 4.007 3.830 3.865 737,458 -0.14(-3.54%)
Feb 24, 2017 3.865 4.007 3.830 4.007 724,014 +0.07(+1.80%)
Feb 23, 2017 3.936 3.936 3.794 3.936 713,965 +0.04(+0.91%)
Feb 22, 2017 3.900 3.971 3.865 3.900 524,574 -0.04(-0.90%)
Feb 21, 2017 3.830 3.936 3.794 3.936 746,715 +0.11(+2.78%)
Feb 17, 2017 3.830 3.830 3.830 0 +0.00(+0.00%)
Feb 16, 2017 3.794 3.830 3.759 3.830 375,781 +0.04(+0.93%)
Feb 15, 2017 3.830 3.847 3.723 3.794 716,886 +0.00(+0.00%)
Feb 14, 2017 3.794 3.847 3.759 3.794 1,177,908 +0.00(+0.00%)
Feb 13, 2017 3.830 3.830 3.759 3.794 717,955 +0.04(+0.94%)
Feb 10, 2017 3.794 3.812 3.723 3.759 532,410 +0.04(+0.95%)
Feb 09, 2017 3.830 3.897 3.723 3.723 960,815 -0.11(-2.78%)
Feb 08, 2017 3.865 3.900 3.652 3.830 734,807 +0.00(+0.00%)
Feb 07, 2017 3.794 3.971 3.652 3.830 1,186,956 +0.11(+2.86%)
Feb 06, 2017 3.759 3.794 3.688 3.723 340,301 -0.07(-1.87%)
Feb 03, 2017 3.759 3.830 3.688 3.794 412,363 +0.07(+1.90%)
Feb 02, 2017 3.759 3.759 3.635 3.723 334,655 +0.00(+0.00%)
Feb 01, 2017 3.865 3.865 3.652 3.723 476,150 -0.11(-2.78%)
Jan 31, 2017 3.759 3.847 3.688 3.830 685,661 +0.07(+1.89%)
Jan 30, 2017 3.759 3.865 3.652 3.759 641,150 +0.00(+0.00%)
Jan 27, 2017 3.759 3.759 3.666 3.759 240,416 +0.00(+0.00%)
Jan 26, 2017 3.794 3.794 3.688 3.759 323,662 +0.00(+0.00%)
Jan 25, 2017 3.652 3.759 3.617 3.759 808,910 +0.11(+2.91%)
Jan 24, 2017 3.581 3.652 3.475 3.652 790,971 +0.04(+0.98%)
Jan 23, 2017 3.617 3.688 3.510 3.617 553,235 +0.00(+0.00%)
Jan 20, 2017 3.652 3.723 3.546 3.617 601,089 -0.04(-0.97%)
Jan 19, 2017 3.723 3.854 3.617 3.652 1,031,929 -0.14(-3.74%)
Jan 18, 2017 4.042 4.042 3.723 3.794 928,840 -0.18(-4.46%)
Jan 17, 2017 4.255 4.255 3.652 3.971 2,316,481 -0.60(-13.18%)
Jan 13, 2017 4.574 4.574 4.574 0 +0.07(+1.57%)
Jan 12, 2017 4.574 4.645 4.432 4.503 256,849 -0.14(-3.05%)
Jan 11, 2017 4.574 4.645 4.539 4.645 384,890 +0.04(+0.77%)
Jan 10, 2017 4.574 4.645 4.574 4.610 358,231 +0.04(+0.78%)
Jan 09, 2017 4.610 4.645 4.574 4.574 172,819 -0.07(-1.53%)
Jan 06, 2017 4.681 4.681 4.574 4.645 323,565 +0.00(+0.00%)
Jan 05, 2017 4.716 4.751 4.592 4.645 445,779 -0.14(-2.96%)
Jan 04, 2017 4.716 4.822 4.716 4.787 499,285 +0.04(+0.75%)
Jan 03, 2017 5.000 5.000 4.663 4.751 578,039 -0.21(-4.29%)
Dec 30, 2016 4.964 4.964 4.964 0 +0.18(+3.70%)
Dec 29, 2016 4.751 4.822 4.734 4.787 301,725 +0.04(+0.75%)
Dec 28, 2016 4.787 4.858 4.681 4.751 252,609 -0.07(-1.47%)
Dec 27, 2016 4.822 4.822 4.751 4.822 249,108 +0.04(+0.74%)
Dec 23, 2016 4.787 4.787 4.787 0 +0.11(+2.27%)
Dec 22, 2016 4.716 4.751 4.681 4.681 117,493 -0.04(-0.75%)
Dec 21, 2016 4.716 4.751 4.645 4.716 200,526 -0.04(-0.75%)
Dec 20, 2016 4.681 4.787 4.681 4.751 325,722 +0.07(+1.52%)
Dec 19, 2016 4.787 4.787 4.681 4.681 286,859 -0.07(-1.49%)
Dec 16, 2016 4.681 4.787 4.645 4.751 747,929 +0.11(+2.29%)
Dec 15, 2016 4.716 4.787 4.627 4.645 410,304 -0.04(-0.76%)
Dec 14, 2016 4.681 4.751 4.645 4.681 236,293 +0.00(+0.00%)
Dec 13, 2016 4.645 4.751 4.645 4.681 860,819 +0.04(+0.76%)
Dec 12, 2016 4.822 4.822 4.645 4.645 269,085 -0.16(-3.24%)
Dec 09, 2016 4.871 5.012 4.765 4.800 645,625 -0.14(-2.86%)
Dec 08, 2016 4.800 4.942 4.765 4.942 447,927 +0.18(+3.70%)
Dec 07, 2016 4.800 4.836 4.677 4.765 596,727 +0.04(+0.75%)
Dec 06, 2016 4.836 4.871 4.659 4.730 391,960 -0.07(-1.47%)
Dec 05, 2016 4.871 5.047 4.694 4.800 916,815 +0.11(+2.26%)
Dec 02, 2016 4.694 4.730 4.659 4.694 193,462 +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.