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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.224 5.415 5.224 5.379 329,857 +0.16(+3.11%)
Sep 29, 2016 5.196 5.288 5.175 5.217 223,718 -0.01(-0.13%)
Sep 28, 2016 5.119 5.224 5.119 5.224 242,802 +0.10(+1.93%)
Sep 27, 2016 5.097 5.161 5.090 5.126 192,923 +0.01(+0.14%)
Sep 26, 2016 5.161 5.161 5.083 5.119 287,699 -0.08(-1.63%)
Sep 23, 2016 5.224 5.281 5.175 5.203 500,068 -0.05(-0.94%)
Sep 22, 2016 5.217 5.260 5.168 5.253 637,117 +0.07(+1.36%)
Sep 21, 2016 5.104 5.189 5.090 5.182 299,478 +0.05(+0.96%)
Sep 20, 2016 5.189 5.217 5.097 5.133 604,372 -0.08(-1.49%)
Sep 19, 2016 5.224 5.281 5.168 5.210 251,924 +0.01(+0.27%)
Sep 16, 2016 5.196 5.217 5.133 5.196 904,923 +0.01(+0.14%)
Sep 15, 2016 5.224 5.260 5.161 5.189 229,091 -0.03(-0.54%)
Sep 14, 2016 5.090 5.231 5.034 5.217 913,419 +0.11(+2.07%)
Sep 13, 2016 5.224 5.267 5.027 5.112 759,816 -0.18(-3.32%)
Sep 12, 2016 5.161 5.308 5.139 5.287 309,275 +0.11(+2.03%)
Sep 09, 2016 5.336 5.357 5.175 5.182 454,013 -0.22(-4.03%)
Sep 08, 2016 5.448 5.505 5.385 5.399 277,554 -0.05(-0.90%)
Sep 07, 2016 5.420 5.498 5.406 5.448 890,116 +0.03(+0.52%)
Sep 06, 2016 5.498 5.540 5.399 5.420 325,046 -0.08(-1.40%)
Sep 02, 2016 5.399 5.498 5.498 5.498 249,246 +0.15(+2.89%)
Sep 01, 2016 5.315 5.385 5.301 5.343 168,254 +0.06(+1.20%)
Aug 31, 2016 5.245 5.294 5.203 5.280 412,275 +0.06(+1.08%)
Aug 30, 2016 5.224 5.294 5.203 5.224 246,316 -0.04(-0.67%)
Aug 29, 2016 5.287 5.329 5.238 5.259 220,952 -0.04(-0.66%)
Aug 26, 2016 5.287 5.350 5.259 5.294 393,401 -0.01(-0.26%)
Aug 25, 2016 5.266 5.315 5.231 5.308 212,198 +0.04(+0.67%)
Aug 24, 2016 5.434 5.484 5.252 5.273 388,616 -0.17(-3.10%)
Aug 23, 2016 5.484 5.519 5.399 5.441 349,921 +0.00(+0.00%)
Aug 22, 2016 5.476 5.491 5.392 5.441 233,232 -0.04(-0.77%)
Aug 19, 2016 5.434 5.533 5.406 5.484 448,196 +0.04(+0.64%)
Aug 18, 2016 5.357 5.455 5.336 5.448 489,123 +0.07(+1.31%)
Aug 17, 2016 5.329 5.413 5.329 5.378 321,978 +0.03(+0.53%)
Aug 16, 2016 5.441 5.469 5.336 5.350 418,156 -0.11(-1.93%)
Aug 15, 2016 5.434 5.498 5.392 5.455 316,460 +0.04(+0.65%)
Aug 12, 2016 5.462 5.519 5.371 5.420 262,619 -0.05(-0.90%)
Aug 11, 2016 5.448 5.512 5.448 5.469 247,623 +0.05(+0.91%)
Aug 10, 2016 5.406 5.462 5.336 5.420 587,917 +0.05(+0.92%)
Aug 09, 2016 5.484 5.533 5.364 5.371 326,500 -0.16(-2.92%)
Aug 08, 2016 5.617 5.617 5.462 5.533 441,484 -0.04(-0.63%)
Aug 05, 2016 5.455 5.617 5.455 5.568 559,407 +0.16(+2.99%)
Aug 04, 2016 5.231 5.484 5.231 5.406 877,626 +0.23(+4.48%)
Aug 03, 2016 5.104 5.231 5.062 5.175 625,801 +0.05(+0.96%)
Aug 02, 2016 5.182 5.182 5.097 5.125 929,525 -0.04(-0.68%)
Aug 01, 2016 5.076 5.206 5.062 5.161 379,201 +0.06(+1.24%)
Jul 29, 2016 5.132 5.192 5.083 5.097 667,768 -0.03(-0.55%)
Jul 28, 2016 5.168 5.168 5.088 5.125 405,644 -0.04(-0.68%)
Jul 27, 2016 5.203 5.238 5.132 5.161 298,741 -0.04(-0.68%)
Jul 26, 2016 5.189 5.210 5.097 5.196 376,422 +0.03(+0.54%)
Jul 25, 2016 5.245 5.252 5.125 5.168 351,556 -0.09(-1.74%)
Jul 22, 2016 5.111 5.273 5.111 5.259 628,486 +0.13(+2.46%)
Jul 21, 2016 5.097 5.154 5.083 5.132 360,382 +0.01(+0.27%)
Jul 20, 2016 5.118 5.154 5.055 5.118 290,026 +0.02(+0.41%)
Jul 19, 2016 5.132 5.154 5.055 5.097 544,192 -0.04(-0.82%)
Jul 18, 2016 5.104 5.147 5.069 5.139 505,727 +0.03(+0.55%)
Jul 15, 2016 5.154 5.154 5.055 5.111 381,901 +0.00(+0.00%)
Jul 14, 2016 5.168 5.182 5.083 5.111 283,779 -0.03(-0.55%)
Jul 13, 2016 4.999 5.143 4.985 5.139 513,311 +0.11(+2.23%)
Jul 12, 2016 4.978 5.055 4.964 5.027 790,865 +0.06(+1.27%)
Jul 11, 2016 4.922 4.992 4.908 4.964 363,864 +0.04(+0.86%)
Jul 08, 2016 4.887 5.006 4.859 4.922 510,655 +0.06(+1.30%)
Jul 07, 2016 4.838 4.873 4.817 4.859 407,716 +0.06(+1.32%)
Jul 06, 2016 4.711 4.809 4.690 4.795 374,805 +0.05(+1.04%)
Jul 05, 2016 4.817 4.866 4.606 4.746 1,133,277 -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.