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, 2017 5.185 5.259 5.129 5.222 1,580,583 +0.04(+0.71%)
Nov 29, 2017 5.037 5.259 5.007 5.185 1,254,300 +0.11(+2.19%)
Nov 28, 2017 4.851 5.092 4.851 5.074 1,229,146 +0.22(+4.58%)
Nov 27, 2017 4.814 4.888 4.740 4.851 3,060,270 +0.07(+1.55%)
Nov 24, 2017 4.777 4.814 4.740 4.777 197,832 +0.00(+0.00%)
Nov 22, 2017 4.814 4.851 4.703 4.777 749,148 -0.04(-0.77%)
Nov 21, 2017 4.777 4.851 4.703 4.814 1,152,984 +0.00(+0.00%)
Nov 20, 2017 4.629 4.851 4.592 4.814 2,035,910 +0.22(+4.84%)
Nov 17, 2017 4.444 4.629 4.407 4.592 1,654,708 +0.15(+3.33%)
Nov 16, 2017 4.296 4.444 4.259 4.444 1,943,306 +0.19(+4.35%)
Nov 15, 2017 4.222 4.333 4.185 4.259 1,649,050 +0.04(+0.88%)
Nov 14, 2017 4.259 4.296 4.185 4.222 1,263,994 -0.04(-0.87%)
Nov 13, 2017 4.296 4.354 4.203 4.259 842,807 +0.00(+0.00%)
Nov 10, 2017 4.185 4.407 4.185 4.259 1,132,145 +0.04(+0.88%)
Nov 09, 2017 4.296 4.333 4.203 4.222 1,477,262 -0.11(-2.56%)
Nov 08, 2017 4.259 4.351 4.222 4.333 1,438,977 +0.11(+2.63%)
Nov 07, 2017 3.963 4.333 3.929 4.222 1,355,960 +0.30(+7.55%)
Nov 06, 2017 3.814 4.000 3.814 3.926 1,690,405 +0.15(+3.92%)
Nov 03, 2017 4.074 4.074 3.740 3.777 801,680 -0.04(-0.97%)
Nov 02, 2017 3.852 3.963 3.777 3.814 1,083,645 -0.07(-1.90%)
Nov 01, 2017 3.852 3.926 3.814 3.889 491,103 +0.04(+0.96%)
Oct 31, 2017 3.852 3.889 3.814 3.852 630,626 +0.00(+0.00%)
Oct 30, 2017 3.926 3.944 3.814 3.852 462,446 -0.04(-0.95%)
Oct 27, 2017 3.963 3.963 3.852 3.889 413,957 -0.07(-1.87%)
Oct 26, 2017 3.889 4.000 3.889 3.963 299,788 +0.07(+1.90%)
Oct 25, 2017 3.889 3.963 3.870 3.889 265,878 -0.04(-0.94%)
Oct 24, 2017 3.926 4.000 3.926 3.926 290,749 +0.04(+0.95%)
Oct 23, 2017 3.926 4.000 3.852 3.889 192,283 -0.04(-0.94%)
Oct 20, 2017 3.926 4.000 3.889 3.926 217,147 +0.00(+0.00%)
Oct 19, 2017 3.963 4.000 3.889 3.926 237,769 -0.07(-1.85%)
Oct 18, 2017 4.000 4.037 3.963 4.000 209,000 +0.04(+0.93%)
Oct 17, 2017 3.963 4.000 3.889 3.963 293,778 +0.00(+0.00%)
Oct 16, 2017 3.963 4.000 3.926 3.963 350,305 +0.04(+0.94%)
Oct 13, 2017 3.889 4.000 3.852 3.926 279,669 +0.00(+0.00%)
Oct 12, 2017 4.074 4.074 3.926 3.926 497,343 -0.11(-2.75%)
Oct 11, 2017 4.074 4.111 3.852 4.037 982,211 -0.07(-1.80%)
Oct 10, 2017 4.222 4.222 4.037 4.111 554,698 -0.07(-1.77%)
Oct 09, 2017 4.222 4.296 4.148 4.185 316,389 -0.07(-1.74%)
Oct 06, 2017 4.259 4.296 4.166 4.259 324,792 +0.00(+0.00%)
Oct 05, 2017 4.296 4.333 4.222 4.259 352,903 +0.00(+0.00%)
Oct 04, 2017 4.259 4.296 4.203 4.259 295,342 +0.04(+0.88%)
Oct 03, 2017 4.259 4.296 4.185 4.222 329,428 +0.00(+0.00%)
Oct 02, 2017 4.259 4.277 4.148 4.222 483,885 +0.00(+0.00%)
Sep 29, 2017 4.296 4.296 4.166 4.222 490,490 -0.04(-0.87%)
Sep 28, 2017 4.259 4.296 4.185 4.259 319,686 -0.04(-0.86%)
Sep 27, 2017 4.296 4.326 4.229 4.296 422,570 +0.04(+0.87%)
Sep 26, 2017 4.259 4.333 4.185 4.259 418,358 +0.00(+0.00%)
Sep 25, 2017 4.259 4.333 4.222 4.259 448,462 +0.00(+0.00%)
Sep 22, 2017 4.259 4.296 4.185 4.259 270,980 +0.00(+0.00%)
Sep 21, 2017 4.222 4.259 4.148 4.259 310,266 +0.04(+0.88%)
Sep 20, 2017 4.259 4.296 4.148 4.222 336,513 -0.04(-0.87%)
Sep 19, 2017 4.296 4.318 4.222 4.259 230,173 -0.04(-0.86%)
Sep 18, 2017 4.185 4.333 4.148 4.296 440,845 +0.07(+1.75%)
Sep 15, 2017 4.222 4.222 4.111 4.222 671,396 +0.07(+1.79%)
Sep 14, 2017 4.185 4.185 4.092 4.148 282,611 +0.00(+0.00%)
Sep 13, 2017 4.000 4.166 4.000 4.148 338,563 +0.15(+3.70%)
Sep 12, 2017 4.000 4.055 3.963 4.000 454,636 +0.00(+0.00%)
Sep 11, 2017 4.000 4.036 3.963 4.000 315,003 +0.00(+0.00%)
Sep 08, 2017 4.036 4.036 3.963 4.000 306,230 -0.04(-0.91%)
Sep 07, 2017 4.073 4.073 3.963 4.036 414,125 -0.04(-0.90%)
Sep 06, 2017 4.073 4.110 4.000 4.073 361,652 +0.00(+0.00%)
Sep 05, 2017 4.110 4.165 4.000 4.073 438,679 -0.07(-1.77%)
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.