Skip to main content

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

Historical Prices

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.