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

Entravision Communications Corp (NY: EVC )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2019 2.880 2.910 2.800 2.870 255,969 +0.00(+0.00%)
Apr 29, 2019 2.910 2.920 2.820 2.870 199,868 -0.02(-0.69%)
Apr 26, 2019 2.750 2.940 2.750 2.890 322,100 +0.11(+3.96%)
Apr 25, 2019 2.780 2.820 2.740 2.780 336,816 -0.02(-0.71%)
Apr 24, 2019 2.770 2.830 2.740 2.800 290,706 +0.03(+1.08%)
Apr 23, 2019 2.810 2.850 2.740 2.770 489,003 -0.04(-1.42%)
Apr 22, 2019 2.950 3.000 2.750 2.810 479,506 -0.15(-5.07%)
Apr 18, 2019 2.980 3.035 2.945 2.960 227,400 -0.04(-1.33%)
Apr 17, 2019 3.050 3.070 2.980 3.000 197,985 -0.05(-1.64%)
Apr 16, 2019 3.110 3.120 3.020 3.050 129,089 -0.06(-1.93%)
Apr 15, 2019 3.160 3.170 3.070 3.110 170,414 -0.05(-1.58%)
Apr 12, 2019 3.130 3.210 3.130 3.160 258,500 +0.03(+0.96%)
Apr 11, 2019 3.240 3.290 3.120 3.130 292,127 -0.10(-3.10%)
Apr 10, 2019 3.280 3.320 3.220 3.230 215,254 -0.01(-0.31%)
Apr 09, 2019 3.420 3.420 3.240 3.240 317,264 -0.17(-4.99%)
Apr 08, 2019 3.410 3.500 3.390 3.410 199,999 +0.00(+0.00%)
Apr 05, 2019 3.290 3.430 3.290 3.410 284,000 +0.12(+3.65%)
Apr 04, 2019 3.290 3.400 3.274 3.290 283,384 +0.02(+0.61%)
Apr 03, 2019 3.350 3.390 3.260 3.270 233,819 -0.05(-1.51%)
Apr 02, 2019 3.360 3.520 3.300 3.320 542,211 -0.07(-2.06%)
Apr 01, 2019 3.290 3.420 3.290 3.390 541,372 +0.15(+4.63%)
Mar 29, 2019 3.270 3.320 3.220 3.240 343,600 -0.01(-0.31%)
Mar 28, 2019 3.370 3.420 3.230 3.250 432,855 -0.12(-3.56%)
Mar 27, 2019 3.330 3.384 3.300 3.370 400,093 +0.02(+0.60%)
Mar 26, 2019 3.330 3.410 3.320 3.350 188,779 +0.02(+0.60%)
Mar 25, 2019 3.360 3.380 3.260 3.330 192,428 -0.01(-0.30%)
Mar 22, 2019 3.460 3.520 3.320 3.340 289,100 -0.15(-4.30%)
Mar 21, 2019 3.510 3.590 3.480 3.490 193,425 -0.05(-1.41%)
Mar 20, 2019 3.620 3.620 3.475 3.540 175,849 -0.10(-2.75%)
Mar 19, 2019 3.670 3.710 3.620 3.640 186,764 -0.07(-1.89%)
Mar 18, 2019 3.700 3.720 3.620 3.710 207,566 +0.02(+0.54%)
Mar 15, 2019 3.710 3.760 3.650 3.690 661,600 -0.03(-0.81%)
Mar 14, 2019 3.920 3.940 3.700 3.720 155,366 -0.20(-5.10%)
Mar 13, 2019 3.940 4.000 3.880 3.920 167,549 -0.02(-0.51%)
Mar 12, 2019 3.980 4.030 3.900 3.940 177,168 -0.04(-1.01%)
Mar 11, 2019 3.900 4.040 3.840 3.980 312,471 +0.17(+4.46%)
Mar 08, 2019 3.760 3.900 3.750 3.810 249,100 +0.03(+0.79%)
Mar 07, 2019 3.840 3.850 3.710 3.780 212,572 -0.06(-1.56%)
Mar 06, 2019 3.970 4.010 3.810 3.840 305,729 -0.12(-3.03%)
Mar 05, 2019 3.910 4.010 3.900 3.960 195,973 +0.05(+1.28%)
Mar 04, 2019 3.980 4.040 3.885 3.910 279,993 -0.07(-1.76%)
Mar 01, 2019 3.980 4.100 3.950 3.980 270,600 +0.03(+0.76%)
Feb 28, 2019 3.900 4.000 3.880 3.950 282,066 +0.06(+1.54%)
Feb 27, 2019 3.920 4.000 3.840 3.890 259,474 -0.09(-2.26%)
Feb 26, 2019 3.960 4.010 3.930 3.980 236,593 +0.02(+0.51%)
Feb 25, 2019 4.030 4.090 3.912 3.960 372,516 -0.07(-1.74%)
Feb 22, 2019 3.990 4.035 3.940 4.030 323,700 +0.03(+0.75%)
Feb 21, 2019 3.980 4.070 3.960 4.000 240,817 +0.00(+0.00%)
Feb 20, 2019 3.880 4.010 3.880 4.000 372,585 +0.09(+2.30%)
Feb 19, 2019 4.030 4.090 3.850 3.910 389,855 -0.13(-3.22%)
Feb 15, 2019 3.960 4.090 3.950 4.040 507,600 +0.09(+2.28%)
Feb 14, 2019 3.870 4.000 3.830 3.950 416,032 +0.09(+2.33%)
Feb 13, 2019 3.760 3.880 3.720 3.860 306,525 +0.10(+2.66%)
Feb 12, 2019 3.790 3.890 3.740 3.760 464,623 -0.02(-0.53%)
Feb 11, 2019 3.720 3.840 3.660 3.780 219,574 +0.07(+1.89%)
Feb 08, 2019 3.770 3.810 3.650 3.710 218,300 -0.08(-2.11%)
Feb 07, 2019 3.750 3.810 3.630 3.790 251,101 +0.00(+0.00%)
Feb 06, 2019 3.800 3.880 3.770 3.790 193,171 -0.05(-1.30%)
Feb 05, 2019 3.920 4.010 3.820 3.840 294,784 -0.09(-2.29%)
Feb 04, 2019 3.890 4.010 3.890 3.930 183,125 +0.02(+0.51%)
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.