Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.258 3.548 3.204 3.511 641,182 +0.29(+8.99%)
Jul 30, 2018 3.222 3.258 3.186 3.222 254,724 +0.00(+0.00%)
Jul 27, 2018 3.222 3.276 3.149 3.222 367,677 +0.00(+0.00%)
Jul 26, 2018 3.294 3.330 3.222 3.222 189,805 -0.07(-2.20%)
Jul 25, 2018 3.258 3.294 3.186 3.294 403,733 +0.04(+1.11%)
Jul 24, 2018 3.403 3.403 3.222 3.258 309,728 -0.14(-4.26%)
Jul 23, 2018 3.439 3.439 3.367 3.403 194,788 -0.04(-1.05%)
Jul 20, 2018 3.439 3.457 3.403 3.439 333,397 +0.00(+0.00%)
Jul 19, 2018 3.439 3.475 3.385 3.439 411,723 +0.00(+0.00%)
Jul 18, 2018 3.439 3.475 3.367 3.439 367,355 +0.04(+1.06%)
Jul 17, 2018 3.330 3.439 3.330 3.403 473,204 +0.04(+1.08%)
Jul 16, 2018 3.584 3.584 3.330 3.367 348,818 -0.18(-5.10%)
Jul 13, 2018 3.620 3.656 3.548 3.548 250,429 -0.07(-2.00%)
Jul 12, 2018 3.656 3.656 3.548 3.620 420,806 -0.04(-0.99%)
Jul 11, 2018 3.584 3.656 3.511 3.656 503,944 +0.07(+2.02%)
Jul 10, 2018 3.511 3.620 3.475 3.584 411,890 +0.11(+3.12%)
Jul 09, 2018 3.548 3.548 3.439 3.475 414,261 -0.04(-1.03%)
Jul 06, 2018 3.584 3.584 3.475 3.511 411,367 -0.04(-1.02%)
Jul 05, 2018 3.620 3.656 3.457 3.548 474,332 -0.11(-2.97%)
Jul 03, 2018 3.656 3.656 3.656 0 +0.18(+5.21%)
Jul 02, 2018 3.584 3.620 3.439 3.475 479,785 -0.14(-4.00%)
Jun 29, 2018 3.620 3.656 3.584 3.620 560,644 +0.00(+0.00%)
Jun 28, 2018 3.584 3.656 3.584 3.620 468,176 +0.00(+0.00%)
Jun 27, 2018 3.620 3.656 3.548 3.620 474,908 +0.00(+0.00%)
Jun 26, 2018 3.620 3.620 3.584 3.620 316,123 +0.00(+0.00%)
Jun 25, 2018 3.656 3.656 3.584 3.620 494,042 -0.04(-0.99%)
Jun 22, 2018 3.584 3.692 3.530 3.656 2,382,719 +0.11(+3.06%)
Jun 21, 2018 3.584 3.584 3.511 3.548 802,023 +0.00(+0.00%)
Jun 20, 2018 3.330 3.548 3.298 3.548 615,076 +0.22(+6.52%)
Jun 19, 2018 3.367 3.367 3.294 3.330 294,980 -0.04(-1.08%)
Jun 18, 2018 3.258 3.367 3.149 3.367 633,502 +0.11(+3.33%)
Jun 15, 2018 3.258 3.149 3.258 452,744 +0.11(+3.45%)
Jun 14, 2018 3.294 3.294 3.113 3.149 724,286 -0.14(-4.40%)
Jun 13, 2018 3.258 3.294 3.186 3.294 535,836 +0.07(+2.25%)
Jun 12, 2018 3.222 3.222 3.114 3.222 415,958 +0.14(+4.65%)
Jun 11, 2018 3.007 3.150 2.989 3.079 372,489 +0.07(+2.38%)
Jun 08, 2018 3.043 3.079 2.971 3.007 436,737 -0.04(-1.18%)
Jun 07, 2018 3.043 3.079 2.971 3.043 417,099 +0.04(+1.19%)
Jun 06, 2018 3.043 3.007 639,859 +0.07(+2.44%)
Jun 05, 2018 2.971 3.007 2.935 2.935 548,200 -0.04(-1.20%)
Jun 04, 2018 3.007 3.007 2.935 2.971 1,186,805 +0.00(+0.00%)
Jun 01, 2018 2.900 2.971 2.864 2.971 416,506 +0.11(+3.75%)
May 31, 2018 2.935 2.953 2.792 2.864 794,337 -0.11(-3.61%)
May 30, 2018 3.043 3.079 2.935 2.971 841,469 -0.07(-2.35%)
May 29, 2018 3.079 3.079 2.971 3.043 674,929 -0.04(-1.16%)
May 25, 2018 3.079 3.079 3.079 0 +0.11(+3.61%)
May 24, 2018 3.079 3.079 2.971 2.971 250,797 -0.11(-3.49%)
May 23, 2018 3.114 3.114 3.025 3.079 279,440 -0.04(-1.15%)
May 22, 2018 3.114 3.150 3.079 3.114 302,569 +0.00(+0.00%)
May 21, 2018 3.114 3.114 3.043 3.114 250,969 +0.04(+1.16%)
May 18, 2018 3.150 3.222 3.043 3.079 639,750 -0.07(-2.27%)
May 17, 2018 3.079 3.150 3.043 3.150 647,282 +0.07(+2.33%)
May 16, 2018 2.935 3.097 2.935 3.079 547,685 +0.14(+4.88%)
May 15, 2018 3.007 3.007 2.864 2.935 622,472 -0.07(-2.38%)
May 14, 2018 2.971 3.079 2.935 3.007 465,481 +0.04(+1.20%)
May 11, 2018 3.043 3.079 2.935 2.971 615,307 -0.07(-2.35%)
May 10, 2018 3.114 3.150 2.935 3.043 1,391,065 -0.11(-3.41%)
May 09, 2018 3.222 3.258 2.864 3.150 1,542,687 -0.14(-4.35%)
May 08, 2018 3.472 3.472 3.240 3.293 497,799 -0.14(-4.17%)
May 07, 2018 3.401 3.508 3.365 3.437 301,803 +0.04(+1.05%)
May 04, 2018 3.186 3.401 3.186 3.401 282,919 +0.18(+5.56%)
May 03, 2018 3.222 3.258 3.150 3.222 281,388 +0.00(+0.00%)
May 02, 2018 3.329 3.353 3.222 3.222 893,841 -0.14(-4.26%)
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.