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

Entravision Communications Corp (NY: EVC )

1.920 -0.040 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 28, 2018 3.712 3.712 3.528 3.674 363,273 -0.04(-1.01%)
Sep 27, 2018 3.674 3.749 3.674 3.712 260,815 +0.00(+0.00%)
Sep 26, 2018 3.674 3.787 3.674 3.712 279,094 -0.04(-1.00%)
Sep 25, 2018 3.749 3.824 3.712 3.749 301,778 -0.04(-0.99%)
Sep 24, 2018 3.824 3.862 3.749 3.787 334,875 -0.04(-0.98%)
Sep 21, 2018 3.899 3.974 3.824 3.824 1,314,798 -0.11(-2.86%)
Sep 20, 2018 3.974 3.974 3.899 3.937 213,929 -0.04(-0.94%)
Sep 19, 2018 4.012 4.049 3.937 3.974 229,874 -0.04(-0.93%)
Sep 18, 2018 3.824 4.049 3.749 4.012 359,264 +0.19(+4.90%)
Sep 17, 2018 3.974 3.974 3.787 3.824 262,011 -0.15(-3.77%)
Sep 14, 2018 3.824 4.049 3.824 3.974 352,070 +0.15(+3.92%)
Sep 13, 2018 3.862 3.862 3.749 3.824 192,398 +0.00(+0.00%)
Sep 12, 2018 3.824 3.898 3.750 3.824 306,912 +0.00(+0.00%)
Sep 11, 2018 3.713 3.898 3.676 3.824 449,146 +0.15(+4.04%)
Sep 10, 2018 3.787 3.806 3.601 3.676 386,197 -0.11(-2.94%)
Sep 07, 2018 3.713 3.861 3.676 3.787 332,494 +0.07(+2.00%)
Sep 06, 2018 3.750 3.861 3.713 3.713 308,417 -0.07(-1.96%)
Sep 05, 2018 3.750 3.824 3.713 3.787 311,964 +0.00(+0.00%)
Sep 04, 2018 3.861 3.898 3.731 3.787 337,832 -0.11(-2.86%)
Aug 31, 2018 3.898 3.898 3.898 0 +0.11(+2.94%)
Aug 30, 2018 3.750 3.824 3.713 3.787 399,199 +0.04(+0.99%)
Aug 29, 2018 3.787 3.824 3.713 3.750 295,226 -0.04(-0.98%)
Aug 28, 2018 3.898 3.936 3.787 3.787 433,367 -0.15(-3.77%)
Aug 27, 2018 4.121 4.221 3.913 3.936 624,768 -0.19(-4.50%)
Aug 24, 2018 3.936 4.158 3.898 4.121 883,419 +0.19(+4.72%)
Aug 23, 2018 4.010 4.084 3.898 3.936 574,593 -0.04(-0.93%)
Aug 22, 2018 3.973 4.010 3.936 3.973 621,388 +0.00(+0.00%)
Aug 21, 2018 3.973 4.047 3.936 3.973 584,817 +0.00(+0.00%)
Aug 20, 2018 3.824 4.084 3.824 3.973 819,708 +0.15(+3.88%)
Aug 17, 2018 3.824 3.936 3.750 3.824 872,780 -0.04(-0.96%)
Aug 16, 2018 3.936 3.936 3.806 3.861 545,394 -0.04(-0.95%)
Aug 15, 2018 3.936 3.936 3.821 3.898 617,898 -0.07(-1.87%)
Aug 14, 2018 3.898 4.047 3.861 3.973 923,822 +0.11(+2.88%)
Aug 13, 2018 4.047 4.047 3.824 3.861 533,795 -0.15(-3.70%)
Aug 10, 2018 4.047 4.121 3.936 4.010 467,431 -0.04(-0.92%)
Aug 09, 2018 3.787 4.121 3.676 4.047 1,255,623 +0.30(+7.92%)
Aug 08, 2018 3.601 3.769 3.590 3.750 532,685 +0.19(+5.21%)
Aug 07, 2018 3.601 3.787 3.527 3.564 533,710 +0.00(+0.00%)
Aug 06, 2018 3.490 3.639 3.490 3.564 316,951 +0.11(+3.23%)
Aug 03, 2018 3.527 3.713 3.416 3.453 387,708 +0.15(+4.49%)
Aug 02, 2018 3.267 3.342 3.193 3.304 392,188 +0.00(+0.00%)
Aug 01, 2018 3.564 3.564 3.286 3.304 350,492 -0.30(-8.25%)
Jul 31, 2018 3.342 3.639 3.286 3.601 625,152 +0.30(+8.99%)
Jul 30, 2018 3.304 3.342 3.267 3.304 248,356 +0.00(+0.00%)
Jul 27, 2018 3.304 3.360 3.230 3.304 358,485 +0.00(+0.00%)
Jul 26, 2018 3.379 3.416 3.304 3.304 185,060 -0.07(-2.20%)
Jul 25, 2018 3.342 3.379 3.267 3.379 393,640 +0.04(+1.11%)
Jul 24, 2018 3.490 3.490 3.304 3.342 301,985 -0.15(-4.26%)
Jul 23, 2018 3.527 3.527 3.453 3.490 189,919 -0.04(-1.05%)
Jul 20, 2018 3.527 3.546 3.490 3.527 325,062 +0.00(+0.00%)
Jul 19, 2018 3.527 3.564 3.472 3.527 401,430 +0.00(+0.00%)
Jul 18, 2018 3.527 3.564 3.453 3.527 358,171 +0.04(+1.06%)
Jul 17, 2018 3.416 3.527 3.416 3.490 461,373 +0.04(+1.08%)
Jul 16, 2018 3.676 3.676 3.416 3.453 340,097 -0.19(-5.10%)
Jul 13, 2018 3.713 3.750 3.639 3.639 244,168 -0.07(-2.00%)
Jul 12, 2018 3.750 3.750 3.639 3.713 410,286 -0.04(-0.99%)
Jul 11, 2018 3.676 3.750 3.601 3.750 491,345 +0.07(+2.02%)
Jul 10, 2018 3.601 3.713 3.564 3.676 401,593 +0.11(+3.13%)
Jul 09, 2018 3.639 3.639 3.527 3.564 403,904 -0.04(-1.03%)
Jul 06, 2018 3.676 3.676 3.564 3.601 401,083 -0.04(-1.02%)
Jul 05, 2018 3.713 3.750 3.546 3.639 462,474 -0.11(-2.97%)
Jul 03, 2018 3.750 3.750 3.750 0 +0.19(+5.21%)
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.