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 (%)
Nov 30, 2018 2.535 2.554 2.450 2.481 879,659 -0.05(-1.82%)
Nov 29, 2018 2.550 2.627 2.527 2.527 693,544 +0.00(+0.00%)
Nov 28, 2018 2.535 2.543 2.458 2.527 1,187,617 +0.02(+0.61%)
Nov 27, 2018 2.535 2.573 2.489 2.512 784,679 -0.04(-1.51%)
Nov 26, 2018 2.742 2.750 2.550 2.550 405,621 -0.18(-6.48%)
Nov 23, 2018 2.596 2.758 2.596 2.727 281,590 +0.14(+5.34%)
Nov 21, 2018 2.589 2.589 2.589 0 +0.08(+3.06%)
Nov 20, 2018 2.581 2.650 2.500 2.512 846,906 -0.11(-4.11%)
Nov 19, 2018 2.489 2.712 2.481 2.619 980,532 +0.11(+4.28%)
Nov 16, 2018 2.512 2.535 2.458 2.512 1,314,477 -0.03(-1.21%)
Nov 15, 2018 2.535 2.580 2.473 2.543 1,391,529 +0.00(+0.00%)
Nov 14, 2018 2.612 2.665 2.496 2.543 1,653,917 -0.07(-2.65%)
Nov 13, 2018 2.804 2.850 2.596 2.612 1,673,631 -0.16(-5.82%)
Nov 12, 2018 3.080 3.088 2.765 2.773 1,961,715 -0.32(-10.42%)
Nov 09, 2018 3.364 3.364 3.065 3.096 1,395,322 -0.26(-7.78%)
Nov 08, 2018 3.971 3.971 3.303 3.357 1,744,628 -0.80(-19.22%)
Nov 07, 2018 4.056 4.163 4.033 4.156 478,480 +0.11(+2.66%)
Nov 06, 2018 4.056 4.086 3.964 4.048 538,914 -0.03(-0.75%)
Nov 05, 2018 3.994 4.110 3.967 4.079 733,275 +0.13(+3.31%)
Nov 02, 2018 3.764 3.956 3.764 3.948 607,703 +0.19(+5.11%)
Nov 01, 2018 3.810 3.871 3.741 3.756 619,339 -0.04(-1.01%)
Oct 31, 2018 3.725 3.848 3.656 3.795 544,242 +0.11(+2.92%)
Oct 30, 2018 3.741 3.883 3.679 3.687 600,288 -0.05(-1.23%)
Oct 29, 2018 3.802 3.856 3.695 3.733 450,205 +0.00(+0.00%)
Oct 26, 2018 3.741 3.848 3.687 3.733 289,401 -0.05(-1.22%)
Oct 25, 2018 3.764 3.825 3.725 3.779 273,469 +0.08(+2.07%)
Oct 24, 2018 3.856 3.875 3.695 3.702 502,632 -0.15(-3.79%)
Oct 23, 2018 3.756 3.894 3.741 3.848 532,453 +0.05(+1.21%)
Oct 22, 2018 3.702 3.818 3.656 3.802 396,277 +0.10(+2.70%)
Oct 19, 2018 3.641 3.741 3.618 3.702 506,159 +0.05(+1.47%)
Oct 18, 2018 3.687 3.710 3.537 3.649 379,854 -0.02(-0.42%)
Oct 17, 2018 3.764 3.764 3.641 3.664 428,704 -0.09(-2.45%)
Oct 16, 2018 3.595 3.764 3.533 3.756 397,968 +0.18(+5.16%)
Oct 15, 2018 3.411 3.603 3.411 3.572 333,876 +0.13(+3.79%)
Oct 12, 2018 3.480 3.503 3.395 3.441 670,322 +0.02(+0.45%)
Oct 11, 2018 3.464 3.507 3.376 3.426 686,555 -0.04(-1.11%)
Oct 10, 2018 3.572 3.679 3.457 3.464 577,413 -0.15(-4.04%)
Oct 09, 2018 3.749 3.787 3.610 3.610 514,264 -0.15(-3.89%)
Oct 08, 2018 3.733 3.802 3.656 3.756 217,296 +0.02(+0.62%)
Oct 05, 2018 3.810 3.841 3.672 3.733 254,771 -0.06(-1.62%)
Oct 04, 2018 3.841 3.871 3.756 3.795 197,136 -0.06(-1.59%)
Oct 03, 2018 3.764 3.894 3.720 3.856 206,607 +0.12(+3.08%)
Oct 02, 2018 3.710 3.856 3.668 3.741 313,273 +0.01(+0.21%)
Oct 01, 2018 3.772 3.818 3.664 3.733 351,245 -0.03(-0.82%)
Sep 28, 2018 3.802 3.802 3.614 3.764 354,623 -0.04(-1.01%)
Sep 27, 2018 3.764 3.841 3.764 3.802 254,605 +0.00(+0.00%)
Sep 26, 2018 3.764 3.879 3.764 3.802 272,449 -0.04(-1.00%)
Sep 25, 2018 3.841 3.917 3.802 3.841 294,592 -0.04(-0.99%)
Sep 24, 2018 3.917 3.956 3.841 3.879 326,902 -0.04(-0.98%)
Sep 21, 2018 3.994 4.071 3.917 3.917 1,283,493 -0.12(-2.86%)
Sep 20, 2018 4.071 4.071 3.994 4.033 208,836 -0.04(-0.94%)
Sep 19, 2018 4.110 4.148 4.033 4.071 224,401 -0.04(-0.93%)
Sep 18, 2018 3.917 4.148 3.841 4.110 350,710 +0.19(+4.90%)
Sep 17, 2018 4.071 4.071 3.879 3.917 255,773 -0.15(-3.77%)
Sep 14, 2018 3.917 4.148 3.917 4.071 343,688 +0.15(+3.92%)
Sep 13, 2018 3.956 3.956 3.841 3.917 187,817 +0.00(+0.00%)
Sep 12, 2018 3.917 3.994 3.841 3.917 299,605 +0.00(+0.00%)
Sep 11, 2018 3.803 3.994 3.765 3.917 438,452 +0.15(+4.04%)
Sep 10, 2018 3.879 3.899 3.689 3.765 377,001 -0.11(-2.94%)
Sep 07, 2018 3.803 3.956 3.765 3.879 324,577 +0.08(+2.00%)
Sep 06, 2018 3.841 3.956 3.803 3.803 301,073 -0.08(-1.96%)
Sep 05, 2018 3.841 3.917 3.803 3.879 304,536 +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.