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

Entravision Communications Corp (NY: EVC )

2.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2018 3.994 3.994 3.994 0 +0.11(+2.94%)
Aug 30, 2018 3.841 3.917 3.803 3.879 389,694 +0.04(+0.99%)
Aug 29, 2018 3.879 3.917 3.803 3.841 288,197 -0.04(-0.98%)
Aug 28, 2018 3.994 4.032 3.879 3.879 423,048 -0.15(-3.77%)
Aug 27, 2018 4.222 4.324 4.009 4.032 609,893 -0.19(-4.50%)
Aug 24, 2018 4.032 4.260 3.994 4.222 862,385 +0.19(+4.72%)
Aug 23, 2018 4.108 4.184 3.994 4.032 560,912 -0.04(-0.93%)
Aug 22, 2018 4.070 4.108 4.032 4.070 606,593 +0.00(+0.00%)
Aug 21, 2018 4.070 4.146 4.032 4.070 570,892 +0.00(+0.00%)
Aug 20, 2018 3.917 4.184 3.917 4.070 800,191 +0.15(+3.88%)
Aug 17, 2018 3.917 4.032 3.841 3.917 852,000 -0.04(-0.96%)
Aug 16, 2018 4.032 4.032 3.898 3.956 532,408 -0.04(-0.95%)
Aug 15, 2018 4.032 4.032 3.914 3.994 603,186 -0.08(-1.87%)
Aug 14, 2018 3.994 4.146 3.956 4.070 901,826 +0.11(+2.88%)
Aug 13, 2018 4.146 4.146 3.917 3.956 521,086 -0.15(-3.70%)
Aug 10, 2018 4.146 4.222 4.032 4.108 456,302 -0.04(-0.92%)
Aug 09, 2018 3.879 4.222 3.765 4.146 1,225,727 +0.30(+7.92%)
Aug 08, 2018 3.689 3.860 3.677 3.841 520,002 +0.19(+5.21%)
Aug 07, 2018 3.689 3.879 3.613 3.651 521,003 +0.00(+0.00%)
Aug 06, 2018 3.575 3.727 3.575 3.651 309,404 +0.11(+3.23%)
Aug 03, 2018 3.613 3.803 3.499 3.537 378,476 +0.15(+4.49%)
Aug 02, 2018 3.347 3.423 3.271 3.385 382,850 +0.00(+0.00%)
Aug 01, 2018 3.651 3.651 3.366 3.385 342,147 -0.30(-8.25%)
Jul 31, 2018 3.423 3.727 3.366 3.689 610,268 +0.30(+8.99%)
Jul 30, 2018 3.385 3.423 3.347 3.385 242,443 +0.00(+0.00%)
Jul 27, 2018 3.385 3.442 3.309 3.385 349,949 +0.00(+0.00%)
Jul 26, 2018 3.461 3.499 3.385 3.385 180,654 -0.08(-2.20%)
Jul 25, 2018 3.423 3.461 3.347 3.461 384,267 +0.04(+1.11%)
Jul 24, 2018 3.575 3.575 3.385 3.423 294,795 -0.15(-4.26%)
Jul 23, 2018 3.613 3.613 3.537 3.575 185,397 -0.04(-1.05%)
Jul 20, 2018 3.613 3.632 3.575 3.613 317,322 +0.00(+0.00%)
Jul 19, 2018 3.613 3.651 3.556 3.613 391,872 +0.00(+0.00%)
Jul 18, 2018 3.613 3.651 3.537 3.613 349,643 +0.04(+1.06%)
Jul 17, 2018 3.499 3.613 3.499 3.575 450,388 +0.04(+1.08%)
Jul 16, 2018 3.765 3.765 3.499 3.537 332,000 -0.19(-5.10%)
Jul 13, 2018 3.803 3.841 3.727 3.727 238,355 -0.08(-2.00%)
Jul 12, 2018 3.841 3.841 3.727 3.803 400,517 -0.04(-0.99%)
Jul 11, 2018 3.765 3.841 3.689 3.841 479,646 +0.08(+2.02%)
Jul 10, 2018 3.689 3.803 3.651 3.765 392,031 +0.11(+3.12%)
Jul 09, 2018 3.727 3.727 3.613 3.651 394,287 -0.04(-1.03%)
Jul 06, 2018 3.765 3.765 3.651 3.689 391,533 -0.04(-1.02%)
Jul 05, 2018 3.803 3.841 3.632 3.727 451,462 -0.11(-2.97%)
Jul 03, 2018 3.841 3.841 3.841 0 +0.19(+5.21%)
Jul 02, 2018 3.765 3.803 3.613 3.651 456,653 -0.15(-4.00%)
Jun 29, 2018 3.803 3.841 3.765 3.803 533,613 +0.00(+0.00%)
Jun 28, 2018 3.765 3.841 3.765 3.803 445,603 +0.00(+0.00%)
Jun 27, 2018 3.803 3.841 3.727 3.803 452,011 +0.00(+0.00%)
Jun 26, 2018 3.803 3.803 3.765 3.803 300,881 +0.00(+0.00%)
Jun 25, 2018 3.841 3.841 3.765 3.803 470,222 -0.04(-0.99%)
Jun 22, 2018 3.765 3.879 3.708 3.841 2,267,838 +0.11(+3.06%)
Jun 21, 2018 3.765 3.765 3.689 3.727 763,354 +0.00(+0.00%)
Jun 20, 2018 3.499 3.727 3.465 3.727 585,420 +0.23(+6.52%)
Jun 19, 2018 3.537 3.537 3.461 3.499 280,757 -0.04(-1.08%)
Jun 18, 2018 3.423 3.537 3.309 3.537 602,958 +0.11(+3.33%)
Jun 15, 2018 3.423 3.309 3.423 430,915 +0.11(+3.45%)
Jun 14, 2018 3.461 3.461 3.271 3.309 689,365 -0.15(-4.40%)
Jun 13, 2018 3.423 3.461 3.347 3.461 510,001 +0.08(+2.25%)
Jun 12, 2018 3.385 3.385 3.272 3.385 395,903 +0.15(+4.65%)
Jun 11, 2018 3.159 3.310 3.141 3.235 354,530 +0.08(+2.38%)
Jun 08, 2018 3.197 3.235 3.122 3.159 415,680 -0.04(-1.18%)
Jun 07, 2018 3.197 3.235 3.122 3.197 396,989 +0.04(+1.19%)
Jun 06, 2018 3.197 3.159 609,009 +0.08(+2.44%)
Jun 05, 2018 3.122 3.159 3.084 3.084 521,769 -0.04(-1.20%)
Jun 04, 2018 3.159 3.159 3.084 3.122 1,129,584 +0.00(+0.00%)
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.