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 (%)
Jul 29, 2016 7.310 7.395 7.240 7.260 468,851 -0.04(-0.55%)
Jul 28, 2016 7.360 7.360 7.246 7.300 284,809 -0.05(-0.68%)
Jul 27, 2016 7.410 7.460 7.310 7.350 209,751 -0.05(-0.68%)
Jul 26, 2016 7.390 7.420 7.260 7.400 264,292 +0.04(+0.54%)
Jul 25, 2016 7.470 7.480 7.300 7.360 246,833 -0.13(-1.74%)
Jul 22, 2016 7.280 7.510 7.280 7.490 441,270 +0.18(+2.46%)
Jul 21, 2016 7.260 7.340 7.240 7.310 253,030 +0.02(+0.27%)
Jul 20, 2016 7.290 7.340 7.200 7.290 203,632 +0.03(+0.41%)
Jul 19, 2016 7.310 7.340 7.200 7.260 382,086 -0.06(-0.82%)
Jul 18, 2016 7.270 7.330 7.220 7.320 355,079 +0.04(+0.55%)
Jul 15, 2016 7.340 7.340 7.200 7.280 268,139 +0.00(+0.00%)
Jul 14, 2016 7.360 7.380 7.240 7.280 199,246 -0.04(-0.55%)
Jul 13, 2016 7.120 7.325 7.100 7.320 360,404 +0.16(+2.23%)
Jul 12, 2016 7.090 7.200 7.070 7.160 555,279 +0.09(+1.27%)
Jul 11, 2016 7.010 7.110 6.990 7.070 255,475 +0.06(+0.86%)
Jul 08, 2016 6.960 7.130 6.920 7.010 358,539 +0.09(+1.30%)
Jul 07, 2016 6.890 6.940 6.860 6.920 286,264 +0.09(+1.32%)
Jul 06, 2016 6.710 6.850 6.680 6.830 263,157 +0.07(+1.04%)
Jul 05, 2016 6.860 6.930 6.560 6.760 795,692 -0.15(-2.17%)
Jul 01, 2016 6.690 6.910 6.910 6.910 342,800 +0.19(+2.83%)
Jun 30, 2016 6.670 6.800 6.560 6.720 608,267 +0.05(+0.75%)
Jun 29, 2016 6.340 6.770 6.270 6.670 773,321 +0.42(+6.72%)
Jun 28, 2016 6.210 6.360 6.150 6.250 418,561 +0.12(+1.96%)
Jun 27, 2016 6.380 6.460 5.940 6.130 1,443,810 -0.36(-5.55%)
Jun 24, 2016 6.350 6.560 6.350 6.490 598,152 -0.18(-2.70%)
Jun 23, 2016 6.620 6.740 6.550 6.670 350,862 +0.17(+2.62%)
Jun 22, 2016 6.550 6.560 6.440 6.500 388,366 -0.02(-0.31%)
Jun 21, 2016 6.780 6.780 6.460 6.520 481,366 -0.23(-3.41%)
Jun 20, 2016 6.750 6.870 6.740 6.750 239,539 +0.09(+1.35%)
Jun 17, 2016 6.860 6.870 6.600 6.660 674,553 -0.18(-2.63%)
Jun 16, 2016 6.900 6.900 6.620 6.840 489,441 -0.07(-1.01%)
Jun 15, 2016 7.020 7.060 6.910 6.910 143,508 -0.07(-1.00%)
Jun 14, 2016 6.880 6.990 6.857 6.980 289,775 +0.07(+1.01%)
Jun 13, 2016 6.960 7.050 6.860 6.910 348,540 -0.12(-1.71%)
Jun 10, 2016 7.140 7.200 6.960 7.030 222,202 -0.21(-2.90%)
Jun 09, 2016 7.150 7.260 7.100 7.240 198,324 +0.03(+0.42%)
Jun 08, 2016 7.150 7.230 7.100 7.210 120,401 +0.05(+0.70%)
Jun 07, 2016 7.140 7.210 7.101 7.160 188,115 -0.01(-0.14%)
Jun 06, 2016 7.100 7.210 7.060 7.170 146,368 +0.05(+0.70%)
Jun 03, 2016 7.190 7.220 7.055 7.120 250,610 -0.11(-1.52%)
Jun 02, 2016 7.190 7.320 7.110 7.230 217,362 +0.04(+0.56%)
Jun 01, 2016 7.220 7.220 7.100 7.190 922,391 -0.03(-0.42%)
May 31, 2016 7.110 7.240 7.010 7.220 466,251 -0.03(-0.41%)
May 27, 2016 7.150 7.250 7.250 7.250 192,300 +0.12(+1.68%)
May 26, 2016 7.060 7.170 7.060 7.130 124,914 +0.06(+0.85%)
May 25, 2016 7.040 7.160 7.010 7.070 168,616 -0.01(-0.14%)
May 24, 2016 6.870 7.120 6.860 7.080 204,403 +0.23(+3.36%)
May 23, 2016 6.900 6.940 6.770 6.850 310,481 -0.09(-1.30%)
May 20, 2016 6.900 7.020 6.880 6.940 174,625 +0.07(+1.02%)
May 19, 2016 6.850 6.950 6.790 6.870 224,203 -0.06(-0.87%)
May 18, 2016 6.960 7.020 6.861 6.930 266,993 -0.08(-1.14%)
May 17, 2016 7.130 7.210 6.940 7.010 335,205 -0.14(-1.96%)
May 16, 2016 7.130 7.190 7.000 7.150 470,658 +0.01(+0.14%)
May 13, 2016 7.220 7.300 7.020 7.140 281,726 -0.13(-1.79%)
May 12, 2016 7.410 7.490 7.190 7.270 196,476 -0.11(-1.49%)
May 11, 2016 7.720 7.720 7.310 7.380 354,646 -0.33(-4.28%)
May 10, 2016 7.970 8.040 7.670 7.710 303,764 -0.23(-2.90%)
May 09, 2016 7.820 8.090 7.610 7.940 266,149 +0.09(+1.15%)
May 06, 2016 7.140 8.040 7.130 7.850 917,162 -0.12(-1.51%)
May 05, 2016 8.030 8.190 7.950 7.970 219,919 -0.03(-0.38%)
May 04, 2016 8.030 8.190 7.900 8.000 382,125 -0.03(-0.37%)
May 03, 2016 8.170 8.270 8.010 8.030 206,550 -0.24(-2.90%)
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.