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 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.