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

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
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 (%)
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.