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 28, 2018 3.716 3.716 3.532 3.679 362,850 -0.04(-1.01%)
Sep 27, 2018 3.679 3.754 3.679 3.716 260,511 +0.00(+0.00%)
Sep 26, 2018 3.679 3.791 3.679 3.716 278,770 -0.04(-1.00%)
Sep 25, 2018 3.754 3.829 3.716 3.754 301,427 -0.04(-0.99%)
Sep 24, 2018 3.829 3.866 3.754 3.791 334,486 -0.04(-0.98%)
Sep 21, 2018 3.904 3.979 3.829 3.829 1,313,269 -0.11(-2.86%)
Sep 20, 2018 3.979 3.979 3.904 3.941 213,681 -0.04(-0.94%)
Sep 19, 2018 4.016 4.054 3.941 3.979 229,607 -0.04(-0.93%)
Sep 18, 2018 3.829 4.054 3.754 4.016 358,846 +0.19(+4.90%)
Sep 17, 2018 3.979 3.979 3.791 3.829 261,706 -0.15(-3.77%)
Sep 14, 2018 3.829 4.054 3.829 3.979 351,661 +0.15(+3.92%)
Sep 13, 2018 3.866 3.866 3.754 3.829 192,175 +0.00(+0.00%)
Sep 12, 2018 3.829 3.903 3.754 3.829 306,556 +0.00(+0.00%)
Sep 11, 2018 3.717 3.903 3.680 3.829 448,623 +0.15(+4.04%)
Sep 10, 2018 3.792 3.810 3.606 3.680 385,748 -0.11(-2.94%)
Sep 07, 2018 3.717 3.866 3.680 3.792 332,107 +0.07(+2.00%)
Sep 06, 2018 3.754 3.866 3.717 3.717 308,058 -0.07(-1.96%)
Sep 05, 2018 3.754 3.829 3.717 3.792 311,601 +0.00(+0.00%)
Sep 04, 2018 3.866 3.903 3.736 3.792 337,439 -0.11(-2.86%)
Aug 31, 2018 3.903 3.903 3.903 0 +0.11(+2.94%)
Aug 30, 2018 3.754 3.829 3.717 3.792 398,735 +0.04(+0.99%)
Aug 29, 2018 3.792 3.829 3.717 3.754 294,883 -0.04(-0.98%)
Aug 28, 2018 3.903 3.940 3.792 3.792 432,863 -0.15(-3.77%)
Aug 27, 2018 4.126 4.226 3.918 3.940 624,042 -0.19(-4.50%)
Aug 24, 2018 3.940 4.163 3.903 4.126 882,392 +0.19(+4.72%)
Aug 23, 2018 4.015 4.089 3.903 3.940 573,925 -0.04(-0.93%)
Aug 22, 2018 3.977 4.015 3.940 3.977 620,666 +0.00(+0.00%)
Aug 21, 2018 3.977 4.052 3.940 3.977 584,137 +0.00(+0.00%)
Aug 20, 2018 3.829 4.089 3.828 3.977 818,755 +0.15(+3.88%)
Aug 17, 2018 3.829 3.940 3.754 3.829 871,766 -0.04(-0.96%)
Aug 16, 2018 3.940 3.940 3.810 3.866 544,760 -0.04(-0.95%)
Aug 15, 2018 3.940 3.940 3.825 3.903 617,179 -0.07(-1.87%)
Aug 14, 2018 3.903 4.052 3.866 3.977 922,748 +0.11(+2.88%)
Aug 13, 2018 4.052 4.052 3.829 3.866 533,174 -0.15(-3.70%)
Aug 10, 2018 4.052 4.126 3.940 4.015 466,887 -0.04(-0.92%)
Aug 09, 2018 3.792 4.126 3.680 4.052 1,254,163 +0.30(+7.92%)
Aug 08, 2018 3.606 3.773 3.594 3.754 532,066 +0.19(+5.21%)
Aug 07, 2018 3.606 3.792 3.531 3.568 533,090 +0.00(+0.00%)
Aug 06, 2018 3.494 3.643 3.494 3.568 316,582 +0.11(+3.23%)
Aug 03, 2018 3.531 3.717 3.420 3.457 387,257 +0.15(+4.49%)
Aug 02, 2018 3.271 3.345 3.197 3.308 391,732 +0.00(+0.00%)
Aug 01, 2018 3.568 3.568 3.290 3.308 350,085 -0.30(-8.25%)
Jul 31, 2018 3.345 3.643 3.290 3.606 624,425 +0.30(+8.99%)
Jul 30, 2018 3.308 3.345 3.271 3.308 248,067 +0.00(+0.00%)
Jul 27, 2018 3.308 3.364 3.234 3.308 358,068 +0.00(+0.00%)
Jul 26, 2018 3.383 3.420 3.308 3.308 184,845 -0.07(-2.20%)
Jul 25, 2018 3.345 3.383 3.271 3.383 393,182 +0.04(+1.11%)
Jul 24, 2018 3.494 3.494 3.308 3.345 301,634 -0.15(-4.26%)
Jul 23, 2018 3.531 3.531 3.457 3.494 189,698 -0.04(-1.05%)
Jul 20, 2018 3.531 3.550 3.494 3.531 324,684 +0.00(+0.00%)
Jul 19, 2018 3.531 3.568 3.476 3.531 400,963 +0.00(+0.00%)
Jul 18, 2018 3.531 3.568 3.457 3.531 357,755 +0.04(+1.06%)
Jul 17, 2018 3.420 3.531 3.420 3.494 460,837 +0.04(+1.08%)
Jul 16, 2018 3.680 3.680 3.420 3.457 339,702 -0.19(-5.10%)
Jul 13, 2018 3.717 3.754 3.643 3.643 243,884 -0.07(-2.00%)
Jul 12, 2018 3.754 3.754 3.643 3.717 409,809 -0.04(-0.99%)
Jul 11, 2018 3.680 3.754 3.606 3.754 490,774 +0.07(+2.02%)
Jul 10, 2018 3.606 3.717 3.568 3.680 401,126 +0.11(+3.13%)
Jul 09, 2018 3.643 3.643 3.531 3.568 403,434 -0.04(-1.03%)
Jul 06, 2018 3.680 3.680 3.568 3.606 400,616 -0.04(-1.02%)
Jul 05, 2018 3.717 3.754 3.550 3.643 461,936 -0.11(-2.97%)
Jul 03, 2018 3.754 3.754 3.754 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.