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

Entravision Communications Corp (NY: EVC )

2.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2017 3.850 3.941 3.777 3.923 669,385 +0.07(+1.89%)
Jan 30, 2017 3.850 3.959 3.741 3.850 625,931 +0.00(+0.00%)
Jan 27, 2017 3.850 3.850 3.756 3.850 234,709 +0.00(+0.00%)
Jan 26, 2017 3.886 3.886 3.777 3.850 315,979 +0.00(+0.00%)
Jan 25, 2017 3.741 3.850 3.705 3.850 789,709 +0.11(+2.91%)
Jan 24, 2017 3.668 3.741 3.559 3.741 772,195 +0.04(+0.98%)
Jan 23, 2017 3.705 3.777 3.596 3.705 540,103 +0.00(+0.00%)
Jan 20, 2017 3.741 3.814 3.632 3.705 586,821 -0.04(-0.97%)
Jan 19, 2017 3.814 3.948 3.705 3.741 1,007,433 -0.15(-3.74%)
Jan 18, 2017 4.141 4.141 3.814 3.886 906,791 -0.18(-4.46%)
Jan 17, 2017 4.359 4.359 3.741 4.068 2,261,493 -0.62(-13.18%)
Jan 13, 2017 4.685 4.685 4.685 0 +0.07(+1.57%)
Jan 12, 2017 4.685 4.758 4.540 4.613 250,752 -0.15(-3.05%)
Jan 11, 2017 4.685 4.758 4.649 4.758 375,753 +0.04(+0.77%)
Jan 10, 2017 4.685 4.758 4.685 4.722 349,727 +0.04(+0.78%)
Jan 09, 2017 4.722 4.758 4.685 4.685 168,717 -0.07(-1.53%)
Jan 06, 2017 4.794 4.794 4.685 4.758 315,884 +0.00(+0.00%)
Jan 05, 2017 4.831 4.867 4.704 4.758 435,197 -0.15(-2.96%)
Jan 04, 2017 4.831 4.940 4.831 4.903 487,433 +0.04(+0.75%)
Jan 03, 2017 5.121 5.121 4.776 4.867 564,317 -0.22(-4.29%)
Dec 30, 2016 5.085 5.085 5.085 0 +0.18(+3.70%)
Dec 29, 2016 4.867 4.940 4.849 4.903 294,563 +0.04(+0.75%)
Dec 28, 2016 4.903 4.976 4.794 4.867 246,613 -0.07(-1.47%)
Dec 27, 2016 4.940 4.940 4.867 4.940 243,195 +0.04(+0.74%)
Dec 23, 2016 4.903 4.903 4.903 0 +0.11(+2.27%)
Dec 22, 2016 4.831 4.867 4.794 4.794 114,704 -0.04(-0.75%)
Dec 21, 2016 4.831 4.867 4.758 4.831 195,766 -0.04(-0.75%)
Dec 20, 2016 4.794 4.903 4.794 4.867 317,990 +0.07(+1.52%)
Dec 19, 2016 4.903 4.903 4.794 4.794 280,049 -0.07(-1.49%)
Dec 16, 2016 4.794 4.903 4.758 4.867 730,175 +0.11(+2.29%)
Dec 15, 2016 4.831 4.903 4.740 4.758 400,564 -0.04(-0.76%)
Dec 14, 2016 4.794 4.867 4.758 4.794 230,684 +0.00(+0.00%)
Dec 13, 2016 4.758 4.867 4.758 4.794 840,385 +0.04(+0.76%)
Dec 12, 2016 4.940 4.940 4.758 4.758 262,697 -0.16(-3.23%)
Dec 09, 2016 4.989 5.134 4.881 4.917 630,323 -0.14(-2.86%)
Dec 08, 2016 4.917 5.062 4.881 5.062 437,310 +0.18(+3.70%)
Dec 07, 2016 4.917 4.953 4.790 4.881 582,584 +0.04(+0.75%)
Dec 06, 2016 4.953 4.989 4.772 4.845 382,670 -0.07(-1.47%)
Dec 05, 2016 4.989 5.170 4.808 4.917 895,085 +0.11(+2.26%)
Dec 02, 2016 4.808 4.845 4.772 4.808 188,877 +0.00(+0.00%)
Dec 01, 2016 4.845 4.881 4.736 4.808 211,369 +0.04(+0.76%)
Nov 30, 2016 4.845 4.917 4.772 4.772 219,746 -0.07(-1.49%)
Nov 29, 2016 4.845 4.917 4.808 4.845 324,865 +0.04(+0.75%)
Nov 28, 2016 4.917 4.989 4.808 4.808 352,686 -0.18(-3.62%)
Nov 25, 2016 4.881 5.062 4.881 4.989 182,527 +0.11(+2.22%)
Nov 23, 2016 4.881 4.881 4.881 0 -0.07(-1.46%)
Nov 22, 2016 4.845 4.989 4.808 4.953 202,386 +0.14(+3.01%)
Nov 21, 2016 4.808 4.845 4.736 4.808 156,407 +0.04(+0.76%)
Nov 18, 2016 4.808 4.845 4.664 4.772 707,105 +0.00(+0.00%)
Nov 17, 2016 5.025 5.025 4.736 4.772 548,181 -0.18(-3.65%)
Nov 16, 2016 4.953 5.062 4.841 4.953 472,532 -0.04(-0.72%)
Nov 15, 2016 4.736 4.989 4.649 4.989 517,000 +0.22(+4.55%)
Nov 14, 2016 4.772 4.808 4.664 4.772 760,304 +0.07(+1.54%)
Nov 11, 2016 4.628 4.736 4.592 4.700 805,211 +0.11(+2.36%)
Nov 10, 2016 4.447 4.664 4.338 4.592 791,164 +0.22(+4.96%)
Nov 09, 2016 4.158 4.375 4.158 4.375 751,376 +0.11(+2.54%)
Nov 08, 2016 4.230 4.302 4.158 4.266 915,590 -0.04(-0.84%)
Nov 07, 2016 4.375 4.411 4.266 4.302 503,603 -0.04(-0.83%)
Nov 04, 2016 4.194 4.555 3.760 4.338 842,808 -0.25(-5.51%)
Nov 03, 2016 4.700 4.700 4.592 4.592 259,556 -0.04(-0.78%)
Nov 02, 2016 4.772 4.808 4.628 4.628 131,649 -0.14(-3.03%)
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.