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

Entravision Communications Corp (NY: EVC )

2.085 +0.065 (+3.22%)
Streaming Delayed Price Updated: 11:22 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, 2018 3.730 3.853 3.661 3.799 543,609 +0.11(+2.92%)
Oct 30, 2018 3.745 3.888 3.684 3.691 599,590 -0.05(-1.23%)
Oct 29, 2018 3.807 3.861 3.699 3.737 449,682 +0.00(+0.00%)
Oct 26, 2018 3.745 3.853 3.691 3.737 289,064 -0.05(-1.22%)
Oct 25, 2018 3.768 3.830 3.730 3.784 273,151 +0.08(+2.07%)
Oct 24, 2018 3.861 3.880 3.699 3.707 502,047 -0.15(-3.79%)
Oct 23, 2018 3.761 3.899 3.745 3.853 531,834 +0.05(+1.21%)
Oct 22, 2018 3.707 3.822 3.661 3.807 395,817 +0.10(+2.70%)
Oct 19, 2018 3.645 3.745 3.622 3.707 505,570 +0.05(+1.47%)
Oct 18, 2018 3.691 3.714 3.541 3.653 379,413 -0.02(-0.42%)
Oct 17, 2018 3.768 3.768 3.645 3.668 428,205 -0.09(-2.45%)
Oct 16, 2018 3.599 3.768 3.538 3.761 397,506 +0.18(+5.16%)
Oct 15, 2018 3.414 3.607 3.414 3.576 333,488 +0.13(+3.79%)
Oct 12, 2018 3.484 3.507 3.399 3.445 669,542 +0.02(+0.45%)
Oct 11, 2018 3.468 3.511 3.380 3.430 685,756 -0.04(-1.11%)
Oct 10, 2018 3.576 3.684 3.461 3.468 576,741 -0.15(-4.04%)
Oct 09, 2018 3.753 3.791 3.614 3.614 513,666 -0.15(-3.89%)
Oct 08, 2018 3.737 3.807 3.661 3.761 217,044 +0.02(+0.62%)
Oct 05, 2018 3.814 3.845 3.676 3.737 254,475 -0.06(-1.62%)
Oct 04, 2018 3.845 3.876 3.761 3.799 196,907 -0.06(-1.59%)
Oct 03, 2018 3.768 3.899 3.724 3.861 206,367 +0.12(+3.08%)
Oct 02, 2018 3.714 3.861 3.672 3.745 312,908 +0.01(+0.21%)
Oct 01, 2018 3.776 3.822 3.668 3.737 350,837 -0.03(-0.82%)
Sep 28, 2018 3.807 3.807 3.618 3.768 354,211 -0.04(-1.01%)
Sep 27, 2018 3.768 3.845 3.768 3.807 254,309 +0.00(+0.00%)
Sep 26, 2018 3.768 3.884 3.768 3.807 272,132 -0.04(-1.00%)
Sep 25, 2018 3.845 3.922 3.807 3.845 294,250 -0.04(-0.99%)
Sep 24, 2018 3.922 3.961 3.845 3.884 326,522 -0.04(-0.98%)
Sep 21, 2018 3.999 4.076 3.922 3.922 1,282,001 -0.12(-2.86%)
Sep 20, 2018 4.076 4.076 3.999 4.037 208,593 -0.04(-0.94%)
Sep 19, 2018 4.114 4.153 4.037 4.076 224,140 -0.04(-0.93%)
Sep 18, 2018 3.922 4.153 3.845 4.114 350,302 +0.19(+4.90%)
Sep 17, 2018 4.076 4.076 3.884 3.922 255,475 -0.15(-3.77%)
Sep 14, 2018 3.922 4.153 3.922 4.076 343,288 +0.15(+3.92%)
Sep 13, 2018 3.961 3.961 3.845 3.922 187,599 +0.00(+0.00%)
Sep 12, 2018 3.922 3.998 3.846 3.922 299,257 +0.00(+0.00%)
Sep 11, 2018 3.808 3.998 3.770 3.922 437,942 +0.15(+4.04%)
Sep 10, 2018 3.884 3.903 3.694 3.770 376,563 -0.11(-2.94%)
Sep 07, 2018 3.808 3.960 3.770 3.884 324,200 +0.08(+2.00%)
Sep 06, 2018 3.846 3.960 3.808 3.808 300,723 -0.08(-1.96%)
Sep 05, 2018 3.846 3.922 3.808 3.884 304,182 +0.00(+0.00%)
Sep 04, 2018 3.960 3.998 3.827 3.884 329,405 -0.11(-2.86%)
Aug 31, 2018 3.998 3.998 3.998 0 +0.11(+2.94%)
Aug 30, 2018 3.846 3.922 3.808 3.884 389,241 +0.04(+0.99%)
Aug 29, 2018 3.884 3.922 3.808 3.846 287,862 -0.04(-0.98%)
Aug 28, 2018 3.998 4.036 3.884 3.884 422,557 -0.15(-3.77%)
Aug 27, 2018 4.227 4.329 4.014 4.036 609,184 -0.19(-4.50%)
Aug 24, 2018 4.036 4.265 3.998 4.227 861,383 +0.19(+4.72%)
Aug 23, 2018 4.112 4.189 3.998 4.036 560,260 -0.04(-0.93%)
Aug 22, 2018 4.074 4.112 4.036 4.074 605,888 +0.00(+0.00%)
Aug 21, 2018 4.074 4.151 4.036 4.074 570,229 +0.00(+0.00%)
Aug 20, 2018 3.922 4.189 3.921 4.074 799,261 +0.15(+3.88%)
Aug 17, 2018 3.922 4.036 3.846 3.922 851,009 -0.04(-0.96%)
Aug 16, 2018 4.036 4.036 3.903 3.960 531,789 -0.04(-0.95%)
Aug 15, 2018 4.036 4.036 3.918 3.998 602,485 -0.08(-1.87%)
Aug 14, 2018 3.998 4.151 3.960 4.074 900,778 +0.11(+2.88%)
Aug 13, 2018 4.151 4.151 3.922 3.960 520,480 -0.15(-3.70%)
Aug 10, 2018 4.151 4.227 4.036 4.112 455,771 -0.04(-0.92%)
Aug 09, 2018 3.884 4.227 3.770 4.151 1,224,302 +0.30(+7.92%)
Aug 08, 2018 3.694 3.865 3.681 3.846 519,398 +0.19(+5.21%)
Aug 07, 2018 3.694 3.884 3.617 3.656 520,397 +0.00(+0.00%)
Aug 06, 2018 3.579 3.732 3.579 3.656 309,044 +0.11(+3.23%)
Aug 03, 2018 3.617 3.808 3.503 3.541 378,036 +0.15(+4.49%)
Aug 02, 2018 3.351 3.427 3.275 3.389 382,405 +0.00(+0.00%)
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.