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 31, 2017 4.535 4.570 4.465 4.535 541,865 +0.00(+0.00%)
Jul 28, 2017 4.535 4.605 4.535 4.535 937,503 +0.00(+0.00%)
Jul 27, 2017 4.605 4.674 4.535 4.535 492,158 -0.03(-0.76%)
Jul 26, 2017 4.674 4.709 4.570 4.570 214,231 -0.10(-2.24%)
Jul 25, 2017 4.709 4.727 4.640 4.674 521,432 +0.00(+0.00%)
Jul 24, 2017 4.744 4.779 4.640 4.674 607,531 -0.10(-2.19%)
Jul 21, 2017 4.779 4.814 4.640 4.779 423,884 +0.03(+0.74%)
Jul 20, 2017 4.640 4.779 4.605 4.744 700,961 +0.10(+2.26%)
Jul 19, 2017 4.674 4.709 4.605 4.640 330,475 -0.03(-0.75%)
Jul 18, 2017 4.744 4.744 4.640 4.674 288,708 -0.07(-1.47%)
Jul 17, 2017 4.709 4.779 4.640 4.744 693,188 +0.00(+0.00%)
Jul 14, 2017 4.709 4.762 4.657 4.744 260,419 +0.03(+0.74%)
Jul 13, 2017 4.605 4.744 4.570 4.709 578,908 +0.07(+1.50%)
Jul 12, 2017 4.674 4.674 4.552 4.640 422,035 +0.00(+0.00%)
Jul 11, 2017 4.570 4.640 4.535 4.640 663,034 +0.07(+1.53%)
Jul 10, 2017 4.605 4.674 4.500 4.570 833,836 +0.00(+0.00%)
Jul 07, 2017 4.535 4.570 4.500 4.570 180,459 +0.03(+0.77%)
Jul 06, 2017 4.535 4.605 4.465 4.535 734,913 -0.07(-1.52%)
Jul 05, 2017 4.640 4.640 4.500 4.605 361,915 -0.03(-0.75%)
Jul 03, 2017 4.605 4.640 4.500 4.640 220,051 +0.03(+0.76%)
Jun 30, 2017 4.640 4.666 4.465 4.605 449,278 -0.03(-0.75%)
Jun 29, 2017 4.640 4.640 4.500 4.640 465,412 +0.00(+0.00%)
Jun 28, 2017 4.465 4.692 4.430 4.640 672,126 +0.17(+3.91%)
Jun 27, 2017 4.535 4.535 4.465 4.465 191,497 -0.07(-1.54%)
Jun 26, 2017 4.500 4.535 4.430 4.535 506,819 +0.03(+0.78%)
Jun 23, 2017 4.500 4.535 4.430 4.500 952,411 +0.00(+0.00%)
Jun 22, 2017 4.430 4.535 4.395 4.500 828,576 +0.07(+1.57%)
Jun 21, 2017 4.395 4.465 4.326 4.430 1,032,853 +0.03(+0.79%)
Jun 20, 2017 4.465 4.535 4.361 4.395 444,671 -0.07(-1.56%)
Jun 19, 2017 4.395 4.500 4.326 4.465 569,229 +0.07(+1.59%)
Jun 16, 2017 4.291 4.430 4.256 4.395 1,143,175 +0.03(+0.80%)
Jun 15, 2017 4.361 4.413 4.291 4.361 644,080 -0.03(-0.79%)
Jun 14, 2017 4.256 4.430 4.256 4.395 967,644 +0.10(+2.44%)
Jun 13, 2017 4.186 4.326 4.151 4.291 444,098 +0.09(+2.18%)
Jun 12, 2017 4.130 4.217 4.061 4.199 657,495 +0.03(+0.83%)
Jun 09, 2017 4.026 4.165 3.956 4.165 418,394 +0.14(+3.45%)
Jun 08, 2017 3.956 4.061 3.935 4.026 344,384 +0.10(+2.65%)
Jun 07, 2017 3.991 4.061 3.852 3.922 541,410 -0.07(-1.74%)
Jun 06, 2017 4.026 4.061 3.956 3.991 259,416 -0.03(-0.86%)
Jun 05, 2017 4.095 4.130 4.026 4.026 248,908 -0.10(-2.52%)
Jun 02, 2017 4.061 4.182 4.061 4.130 427,503 +0.03(+0.85%)
Jun 01, 2017 3.991 4.165 3.991 4.095 269,092 +0.10(+2.61%)
May 31, 2017 4.165 4.165 3.956 3.991 412,462 -0.14(-3.36%)
May 30, 2017 4.026 4.165 4.026 4.130 550,551 +0.07(+1.71%)
May 26, 2017 3.956 4.095 3.939 4.061 314,651 +0.07(+1.74%)
May 25, 2017 3.922 4.026 3.887 3.991 474,434 +0.10(+2.68%)
May 24, 2017 3.887 3.904 3.818 3.887 317,024 +0.00(+0.00%)
May 23, 2017 3.922 3.922 3.852 3.887 327,184 -0.03(-0.89%)
May 22, 2017 3.887 3.956 3.818 3.922 746,607 +0.03(+0.89%)
May 19, 2017 3.852 3.922 3.852 3.887 291,258 +0.00(+0.00%)
May 18, 2017 3.887 3.956 3.852 3.887 458,436 -0.03(-0.89%)
May 17, 2017 3.852 3.956 3.852 3.922 761,385 +0.00(+0.00%)
May 16, 2017 3.956 3.991 3.852 3.922 884,044 -0.03(-0.88%)
May 15, 2017 3.887 3.956 3.818 3.956 246,463 +0.10(+2.70%)
May 12, 2017 3.887 3.922 3.783 3.852 409,515 -0.03(-0.89%)
May 11, 2017 3.852 3.939 3.852 3.887 267,179 +0.00(+0.00%)
May 10, 2017 4.061 4.061 3.852 3.887 477,232 -0.17(-4.27%)
May 09, 2017 3.956 4.147 3.922 4.061 636,869 +0.14(+3.54%)
May 08, 2017 3.991 4.026 3.904 3.922 310,529 -0.03(-0.88%)
May 05, 2017 3.991 4.095 3.852 3.956 747,395 -0.07(-1.72%)
May 04, 2017 4.095 4.130 4.026 4.026 416,715 -0.10(-2.52%)
May 03, 2017 4.269 4.303 4.078 4.130 870,884 -0.17(-4.03%)
May 02, 2017 4.338 4.338 4.234 4.303 341,552 -0.03(-0.80%)
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.