Skip to main content

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.014 3.033 2.867 2.941 773,578 -0.11(-3.61%)
May 30, 2018 3.124 3.161 3.014 3.051 819,479 -0.07(-2.35%)
May 29, 2018 3.161 3.161 3.051 3.124 657,291 -0.04(-1.16%)
May 25, 2018 3.161 3.161 3.161 0 +0.11(+3.61%)
May 24, 2018 3.161 3.161 3.051 3.051 244,243 -0.11(-3.49%)
May 23, 2018 3.198 3.198 3.106 3.161 272,137 -0.04(-1.15%)
May 22, 2018 3.198 3.235 3.161 3.198 294,662 +0.00(+0.00%)
May 21, 2018 3.198 3.198 3.124 3.198 244,410 +0.04(+1.16%)
May 18, 2018 3.235 3.308 3.124 3.161 623,031 -0.07(-2.27%)
May 17, 2018 3.161 3.235 3.124 3.235 630,367 +0.07(+2.33%)
May 16, 2018 3.014 3.180 3.014 3.161 533,372 +0.15(+4.88%)
May 15, 2018 3.088 3.088 2.941 3.014 606,205 -0.07(-2.38%)
May 14, 2018 3.051 3.161 3.014 3.088 453,316 +0.04(+1.20%)
May 11, 2018 3.124 3.161 3.014 3.051 599,227 -0.07(-2.35%)
May 10, 2018 3.198 3.235 3.014 3.124 1,354,712 -0.11(-3.41%)
May 09, 2018 3.308 3.345 2.941 3.235 1,502,371 -0.15(-4.35%)
May 08, 2018 3.566 3.566 3.327 3.382 484,790 -0.15(-4.17%)
May 07, 2018 3.492 3.602 3.455 3.529 293,915 +0.04(+1.05%)
May 04, 2018 3.272 3.492 3.272 3.492 275,525 +0.18(+5.56%)
May 03, 2018 3.308 3.345 3.235 3.308 274,034 +0.00(+0.00%)
May 02, 2018 3.419 3.443 3.308 3.308 870,482 -0.15(-4.26%)
May 01, 2018 3.419 3.474 3.308 3.455 336,269 +0.04(+1.08%)
Apr 30, 2018 3.529 3.566 3.419 3.419 446,040 -0.11(-3.12%)
Apr 27, 2018 3.676 3.713 3.492 3.529 356,254 -0.11(-3.03%)
Apr 26, 2018 3.676 3.694 3.566 3.639 553,634 -0.04(-1.00%)
Apr 25, 2018 3.529 3.749 3.455 3.676 313,941 +0.15(+4.17%)
Apr 24, 2018 3.602 3.639 3.419 3.529 690,914 -0.11(-3.03%)
Apr 23, 2018 3.749 3.786 3.602 3.639 401,566 -0.07(-1.98%)
Apr 20, 2018 3.676 3.749 3.639 3.713 775,260 +0.00(+0.00%)
Apr 19, 2018 3.713 3.786 3.676 3.713 537,010 +0.00(+0.00%)
Apr 18, 2018 3.713 3.811 3.676 3.713 627,924 +0.00(+0.00%)
Apr 17, 2018 3.713 3.749 3.584 3.713 800,668 +0.00(+0.00%)
Apr 16, 2018 3.566 3.768 3.492 3.713 674,243 +0.18(+5.21%)
Apr 13, 2018 3.602 3.639 3.510 3.529 564,428 -0.04(-1.03%)
Apr 12, 2018 3.566 3.639 3.529 3.566 565,485 +0.00(+0.00%)
Apr 11, 2018 3.529 3.602 3.492 3.566 671,146 +0.00(+0.00%)
Apr 10, 2018 3.639 3.676 3.529 3.566 702,650 -0.04(-1.02%)
Apr 09, 2018 3.676 3.768 3.566 3.602 1,592,837 +0.00(+0.00%)
Apr 06, 2018 3.639 3.749 3.492 3.602 1,019,146 -0.04(-1.01%)
Apr 05, 2018 3.602 3.676 3.492 3.639 1,229,670 +0.04(+1.02%)
Apr 04, 2018 3.382 3.602 3.308 3.602 1,194,073 +0.22(+6.52%)
Apr 03, 2018 3.382 3.455 3.327 3.382 848,967 +0.04(+1.10%)
Apr 02, 2018 3.419 3.544 3.272 3.345 1,074,829 -0.11(-3.19%)
Mar 29, 2018 3.455 3.455 3.455 0 +0.11(+3.30%)
Mar 28, 2018 3.345 3.419 3.272 3.345 785,613 +0.04(+1.11%)
Mar 27, 2018 3.419 3.419 3.235 3.308 1,057,676 -0.07(-2.17%)
Mar 26, 2018 3.272 3.419 3.272 3.382 949,236 +0.18(+5.75%)
Mar 23, 2018 3.382 3.455 3.198 3.198 1,245,533 -0.18(-5.43%)
Mar 22, 2018 3.455 3.492 3.378 3.382 1,417,421 -0.11(-3.16%)
Mar 21, 2018 3.566 3.786 3.455 3.492 1,656,401 -0.07(-2.06%)
Mar 20, 2018 3.419 3.566 3.345 3.566 1,290,221 +0.15(+4.30%)
Mar 19, 2018 3.749 3.768 3.382 3.419 1,786,415 -0.37(-9.71%)
Mar 16, 2018 3.713 3.786 3.639 3.786 1,846,671 +0.11(+3.00%)
Mar 15, 2018 4.659 4.659 3.639 3.676 2,887,798 -0.91(-19.84%)
Mar 14, 2018 4.622 4.640 4.513 4.586 531,401 +0.00(+0.00%)
Mar 13, 2018 4.695 4.695 4.568 4.586 520,784 -0.11(-2.33%)
Mar 12, 2018 4.695 4.731 4.622 4.695 263,313 +0.00(+0.00%)
Mar 09, 2018 4.622 4.768 4.586 4.695 428,313 +0.07(+1.57%)
Mar 08, 2018 4.659 4.659 4.549 4.622 309,457 +0.00(+0.00%)
Mar 07, 2018 4.695 4.549 4.622 350,741 -0.11(-2.31%)
Mar 06, 2018 4.731 4.750 4.586 4.731 336,212 +0.04(+0.78%)
Mar 05, 2018 4.731 4.750 4.622 4.695 759,959 -0.04(-0.77%)
Mar 02, 2018 4.586 4.768 4.484 4.731 613,598 +0.11(+2.36%)
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.