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

Entravision Communications Corp (NY: EVC )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Nov 01, 2016 4.845 4.881 4.700 4.772 252,499 -0.07(-1.49%)
Oct 31, 2016 4.917 4.917 4.808 4.845 313,744 -0.02(-0.45%)
Oct 28, 2016 4.859 4.939 4.852 4.866 209,383 -0.01(-0.30%)
Oct 27, 2016 4.960 4.960 4.845 4.881 210,038 -0.04(-0.88%)
Oct 26, 2016 4.953 4.960 4.888 4.924 243,990 -0.04(-0.87%)
Oct 25, 2016 4.939 4.989 4.924 4.968 237,627 -0.01(-0.15%)
Oct 24, 2016 5.033 5.062 4.917 4.975 381,832 -0.01(-0.15%)
Oct 21, 2016 4.910 4.982 4.888 4.982 453,029 +0.01(+0.15%)
Oct 20, 2016 5.112 5.127 4.931 4.975 604,454 -0.17(-3.23%)
Oct 19, 2016 5.134 5.199 5.105 5.141 263,242 +0.04(+0.71%)
Oct 18, 2016 5.170 5.170 5.098 5.105 214,210 +0.01(+0.14%)
Oct 17, 2016 5.119 5.148 5.047 5.098 333,146 -0.02(-0.42%)
Oct 14, 2016 5.177 5.242 5.098 5.119 353,123 -0.06(-1.12%)
Oct 13, 2016 5.242 5.242 5.148 5.177 206,351 -0.10(-1.92%)
Oct 12, 2016 5.300 5.344 5.242 5.278 110,250 +0.00(+0.00%)
Oct 11, 2016 5.459 5.459 5.271 5.278 183,270 -0.19(-3.44%)
Oct 10, 2016 5.481 5.510 5.438 5.466 142,212 +0.03(+0.53%)
Oct 07, 2016 5.582 5.582 5.394 5.438 209,684 -0.12(-2.21%)
Oct 06, 2016 5.532 5.597 5.466 5.560 178,847 +0.00(+0.00%)
Oct 05, 2016 5.539 5.582 5.488 5.560 151,120 +0.07(+1.18%)
Oct 04, 2016 5.532 5.546 5.459 5.495 98,736 +0.02(+0.40%)
Oct 03, 2016 5.481 5.506 5.430 5.474 154,212 -0.04(-0.79%)
Sep 30, 2016 5.358 5.553 5.358 5.517 321,628 +0.17(+3.11%)
Sep 29, 2016 5.329 5.423 5.307 5.351 218,138 -0.01(-0.13%)
Sep 28, 2016 5.250 5.358 5.250 5.358 236,746 +0.10(+1.93%)
Sep 27, 2016 5.228 5.293 5.221 5.257 188,110 +0.01(+0.14%)
Sep 26, 2016 5.293 5.293 5.213 5.250 280,522 -0.09(-1.63%)
Sep 23, 2016 5.358 5.416 5.307 5.336 487,594 -0.05(-0.94%)
Sep 22, 2016 5.351 5.394 5.300 5.387 621,224 +0.07(+1.36%)
Sep 21, 2016 5.235 5.322 5.221 5.315 292,008 +0.05(+0.96%)
Sep 20, 2016 5.322 5.351 5.228 5.264 589,297 -0.08(-1.49%)
Sep 19, 2016 5.358 5.416 5.300 5.344 245,640 +0.01(+0.27%)
Sep 16, 2016 5.329 5.351 5.264 5.329 882,350 +0.01(+0.14%)
Sep 15, 2016 5.358 5.394 5.293 5.322 223,376 -0.03(-0.54%)
Sep 14, 2016 5.221 5.365 5.163 5.351 890,635 +0.11(+2.07%)
Sep 13, 2016 5.358 5.401 5.156 5.242 740,862 -0.18(-3.32%)
Sep 12, 2016 5.293 5.444 5.271 5.422 301,560 +0.11(+2.03%)
Sep 09, 2016 5.473 5.494 5.307 5.314 442,688 -0.22(-4.03%)
Sep 08, 2016 5.588 5.645 5.523 5.537 270,630 -0.05(-0.90%)
Sep 07, 2016 5.559 5.638 5.545 5.588 867,913 +0.03(+0.52%)
Sep 06, 2016 5.638 5.681 5.537 5.559 316,938 -0.08(-1.40%)
Sep 02, 2016 5.537 5.638 5.638 5.638 243,029 +0.16(+2.89%)
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.