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

Entravision Communications Corp (NY: EVC )

1.950 -0.090 (-4.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2016 5.231 5.422 5.231 5.386 329,437 +0.16(+3.11%)
Sep 29, 2016 5.203 5.295 5.182 5.224 223,433 -0.01(-0.13%)
Sep 28, 2016 5.125 5.231 5.125 5.231 242,493 +0.10(+1.93%)
Sep 27, 2016 5.104 5.167 5.097 5.132 192,677 +0.01(+0.14%)
Sep 26, 2016 5.167 5.167 5.090 5.125 287,332 -0.08(-1.63%)
Sep 23, 2016 5.231 5.287 5.182 5.210 499,431 -0.05(-0.94%)
Sep 22, 2016 5.224 5.266 5.175 5.259 636,305 +0.07(+1.36%)
Sep 21, 2016 5.111 5.196 5.097 5.189 299,097 +0.05(+0.96%)
Sep 20, 2016 5.196 5.224 5.104 5.139 603,603 -0.08(-1.49%)
Sep 19, 2016 5.231 5.287 5.175 5.217 251,603 +0.01(+0.27%)
Sep 16, 2016 5.203 5.224 5.139 5.203 903,771 +0.01(+0.14%)
Sep 15, 2016 5.231 5.266 5.167 5.196 228,799 -0.03(-0.54%)
Sep 14, 2016 5.097 5.238 5.040 5.224 912,256 +0.11(+2.07%)
Sep 13, 2016 5.231 5.273 5.033 5.118 758,848 -0.18(-3.32%)
Sep 12, 2016 5.167 5.315 5.146 5.294 308,871 +0.11(+2.03%)
Sep 09, 2016 5.343 5.364 5.181 5.188 453,420 -0.22(-4.03%)
Sep 08, 2016 5.456 5.512 5.392 5.406 277,191 -0.05(-0.90%)
Sep 07, 2016 5.427 5.505 5.413 5.456 888,953 +0.03(+0.52%)
Sep 06, 2016 5.505 5.547 5.406 5.427 324,621 -0.08(-1.40%)
Sep 02, 2016 5.406 5.505 5.505 5.505 248,921 +0.15(+2.89%)
Sep 01, 2016 5.322 5.392 5.308 5.350 168,034 +0.06(+1.20%)
Aug 31, 2016 5.252 5.301 5.209 5.287 411,736 +0.06(+1.08%)
Aug 30, 2016 5.231 5.301 5.209 5.231 245,995 -0.04(-0.67%)
Aug 29, 2016 5.294 5.336 5.245 5.266 220,663 -0.04(-0.66%)
Aug 26, 2016 5.294 5.357 5.266 5.301 392,887 -0.01(-0.26%)
Aug 25, 2016 5.273 5.322 5.238 5.315 211,921 +0.04(+0.67%)
Aug 24, 2016 5.441 5.491 5.259 5.280 388,109 -0.17(-3.10%)
Aug 23, 2016 5.491 5.526 5.406 5.449 349,463 +0.00(+0.00%)
Aug 22, 2016 5.484 5.498 5.399 5.449 232,927 -0.04(-0.77%)
Aug 19, 2016 5.441 5.540 5.413 5.491 447,611 +0.04(+0.64%)
Aug 18, 2016 5.364 5.463 5.343 5.456 488,484 +0.07(+1.31%)
Aug 17, 2016 5.336 5.420 5.336 5.385 321,557 +0.03(+0.52%)
Aug 16, 2016 5.449 5.477 5.343 5.357 417,609 -0.11(-1.93%)
Aug 15, 2016 5.441 5.505 5.399 5.463 316,047 +0.04(+0.65%)
Aug 12, 2016 5.470 5.526 5.378 5.427 262,276 -0.05(-0.90%)
Aug 11, 2016 5.456 5.519 5.456 5.477 247,299 +0.05(+0.91%)
Aug 10, 2016 5.413 5.470 5.343 5.427 587,149 +0.05(+0.91%)
Aug 09, 2016 5.491 5.540 5.371 5.378 326,073 -0.16(-2.92%)
Aug 08, 2016 5.624 5.624 5.470 5.540 440,907 -0.04(-0.63%)
Aug 05, 2016 5.463 5.624 5.463 5.575 558,676 +0.16(+2.99%)
Aug 04, 2016 5.238 5.491 5.238 5.413 876,479 +0.23(+4.48%)
Aug 03, 2016 5.111 5.238 5.069 5.181 624,983 +0.05(+0.96%)
Aug 02, 2016 5.188 5.188 5.104 5.132 928,310 -0.04(-0.68%)
Aug 01, 2016 5.083 5.213 5.069 5.167 378,705 +0.06(+1.24%)
Jul 29, 2016 5.139 5.199 5.090 5.104 666,896 -0.03(-0.55%)
Jul 28, 2016 5.174 5.174 5.094 5.132 405,114 -0.04(-0.68%)
Jul 27, 2016 5.209 5.245 5.139 5.167 298,351 -0.04(-0.68%)
Jul 26, 2016 5.195 5.217 5.104 5.202 375,930 +0.03(+0.54%)
Jul 25, 2016 5.252 5.259 5.132 5.174 351,096 -0.09(-1.74%)
Jul 22, 2016 5.118 5.280 5.118 5.266 627,665 +0.13(+2.46%)
Jul 21, 2016 5.104 5.160 5.090 5.139 359,911 +0.01(+0.27%)
Jul 20, 2016 5.125 5.160 5.062 5.125 289,647 +0.02(+0.41%)
Jul 19, 2016 5.139 5.160 5.062 5.104 543,481 -0.04(-0.82%)
Jul 18, 2016 5.111 5.153 5.076 5.146 505,066 +0.03(+0.55%)
Jul 15, 2016 5.160 5.160 5.062 5.118 381,402 +0.00(+0.00%)
Jul 14, 2016 5.174 5.188 5.090 5.118 283,408 -0.03(-0.55%)
Jul 13, 2016 5.006 5.150 4.992 5.146 512,640 +0.11(+2.23%)
Jul 12, 2016 4.985 5.062 4.970 5.034 789,832 +0.06(+1.27%)
Jul 11, 2016 4.928 4.999 4.914 4.970 363,389 +0.04(+0.86%)
Jul 08, 2016 4.893 5.013 4.865 4.928 509,987 +0.06(+1.30%)
Jul 07, 2016 4.844 4.879 4.823 4.865 407,183 +0.06(+1.32%)
Jul 06, 2016 4.717 4.816 4.696 4.802 374,316 +0.05(+1.04%)
Jul 05, 2016 4.823 4.872 4.612 4.753 1,131,797 -0.11(-2.17%)
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.