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

Entravision Communications Corp (NY: EVC )

2.055 +0.035 (+1.73%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 24, 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 (%)
Oct 31, 2017 3.847 3.884 3.810 3.847 631,360 +0.00(+0.00%)
Oct 30, 2017 3.921 3.940 3.810 3.847 462,984 -0.04(-0.95%)
Oct 27, 2017 3.958 3.958 3.847 3.884 414,439 -0.07(-1.87%)
Oct 26, 2017 3.884 3.995 3.884 3.958 300,137 +0.07(+1.90%)
Oct 25, 2017 3.884 3.958 3.866 3.884 266,188 -0.04(-0.94%)
Oct 24, 2017 3.921 3.995 3.921 3.921 291,087 +0.04(+0.95%)
Oct 23, 2017 3.921 3.995 3.847 3.884 192,507 -0.04(-0.94%)
Oct 20, 2017 3.921 3.995 3.884 3.921 217,400 +0.00(+0.00%)
Oct 19, 2017 3.958 3.995 3.884 3.921 238,045 -0.07(-1.85%)
Oct 18, 2017 3.995 4.032 3.958 3.995 209,244 +0.04(+0.93%)
Oct 17, 2017 3.958 3.995 3.884 3.958 294,120 +0.00(+0.00%)
Oct 16, 2017 3.958 3.995 3.921 3.958 350,713 +0.04(+0.94%)
Oct 13, 2017 3.884 3.995 3.847 3.921 279,995 +0.00(+0.00%)
Oct 12, 2017 4.069 4.069 3.921 3.921 497,922 -0.11(-2.75%)
Oct 11, 2017 4.069 4.106 3.847 4.032 983,354 -0.07(-1.80%)
Oct 10, 2017 4.217 4.217 4.032 4.106 555,344 -0.07(-1.77%)
Oct 09, 2017 4.217 4.291 4.143 4.180 316,757 -0.07(-1.74%)
Oct 06, 2017 4.254 4.291 4.161 4.254 325,170 +0.00(+0.00%)
Oct 05, 2017 4.291 4.328 4.217 4.254 353,313 +0.00(+0.00%)
Oct 04, 2017 4.254 4.291 4.198 4.254 295,685 +0.04(+0.88%)
Oct 03, 2017 4.254 4.291 4.180 4.217 329,812 +0.00(+0.00%)
Oct 02, 2017 4.254 4.272 4.143 4.217 484,449 +0.00(+0.00%)
Sep 29, 2017 4.291 4.291 4.161 4.217 491,061 -0.04(-0.87%)
Sep 28, 2017 4.254 4.291 4.180 4.254 320,058 -0.04(-0.86%)
Sep 27, 2017 4.291 4.321 4.224 4.291 423,062 +0.04(+0.87%)
Sep 26, 2017 4.254 4.328 4.180 4.254 418,845 +0.00(+0.00%)
Sep 25, 2017 4.254 4.328 4.217 4.254 448,985 +0.00(+0.00%)
Sep 22, 2017 4.254 4.291 4.180 4.254 271,296 +0.00(+0.00%)
Sep 21, 2017 4.217 4.254 4.143 4.254 310,627 +0.04(+0.88%)
Sep 20, 2017 4.254 4.291 4.143 4.217 336,905 -0.04(-0.87%)
Sep 19, 2017 4.291 4.313 4.217 4.254 230,441 -0.04(-0.86%)
Sep 18, 2017 4.180 4.328 4.143 4.291 441,358 +0.07(+1.75%)
Sep 15, 2017 4.217 4.217 4.106 4.217 672,178 +0.07(+1.79%)
Sep 14, 2017 4.180 4.180 4.087 4.143 282,940 +0.00(+0.00%)
Sep 13, 2017 3.995 4.161 3.995 4.143 338,957 +0.15(+3.70%)
Sep 12, 2017 3.995 4.050 3.958 3.995 455,165 +0.00(+0.00%)
Sep 11, 2017 3.995 4.032 3.958 3.995 315,369 +0.00(+0.00%)
Sep 08, 2017 4.032 4.032 3.958 3.995 306,587 -0.04(-0.91%)
Sep 07, 2017 4.068 4.068 3.958 4.032 414,607 -0.04(-0.90%)
Sep 06, 2017 4.068 4.105 3.995 4.068 362,073 +0.00(+0.00%)
Sep 05, 2017 4.105 4.160 3.995 4.068 439,190 -0.07(-1.77%)
Sep 01, 2017 4.105 4.178 4.068 4.142 299,693 +0.07(+1.80%)
Aug 31, 2017 4.105 4.165 3.958 4.068 495,070 -0.07(-1.77%)
Aug 30, 2017 4.105 4.178 4.068 4.142 118,202 +0.04(+0.89%)
Aug 29, 2017 4.032 4.178 3.995 4.105 591,007 +0.04(+0.90%)
Aug 28, 2017 4.142 4.178 4.032 4.068 561,656 -0.04(-0.89%)
Aug 25, 2017 4.068 4.142 4.068 4.105 259,999 +0.04(+0.90%)
Aug 24, 2017 4.142 4.215 4.068 4.068 283,049 -0.07(-1.77%)
Aug 23, 2017 4.105 4.160 4.032 4.142 372,123 +0.04(+0.89%)
Aug 22, 2017 4.068 4.142 4.068 4.105 267,566 +0.04(+0.90%)
Aug 21, 2017 4.105 4.142 3.995 4.068 610,511 -0.07(-1.77%)
Aug 18, 2017 3.995 4.178 3.995 4.142 623,499 +0.11(+2.73%)
Aug 17, 2017 4.068 4.178 4.032 4.032 578,028 -0.07(-1.79%)
Aug 16, 2017 4.215 4.252 4.105 4.105 341,587 -0.11(-2.61%)
Aug 15, 2017 4.362 4.362 4.178 4.215 501,669 -0.15(-3.36%)
Aug 14, 2017 4.398 4.435 4.288 4.362 503,350 +0.00(+0.00%)
Aug 11, 2017 4.178 4.398 4.105 4.362 505,867 +0.11(+2.59%)
Aug 10, 2017 4.288 4.362 4.178 4.252 481,789 -0.07(-1.70%)
Aug 09, 2017 4.398 4.398 4.288 4.325 639,484 -0.11(-2.48%)
Aug 08, 2017 4.362 4.435 4.252 4.435 907,480 +0.04(+0.83%)
Aug 07, 2017 4.471 4.471 4.325 4.398 558,979 -0.07(-1.64%)
Aug 04, 2017 4.618 4.655 4.417 4.471 1,057,625 -0.15(-3.17%)
Aug 03, 2017 4.765 4.893 4.471 4.618 759,347 -0.11(-2.33%)
Aug 02, 2017 4.838 4.838 4.691 4.728 829,336 -0.11(-2.27%)
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.