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 (%)
Dec 30, 2016 5.079 5.079 5.079 0 +0.18(+3.70%)
Dec 29, 2016 4.861 4.934 4.843 4.898 294,906 +0.04(+0.75%)
Dec 28, 2016 4.898 4.970 4.789 4.861 246,900 -0.07(-1.47%)
Dec 27, 2016 4.934 4.934 4.861 4.934 243,478 +0.04(+0.74%)
Dec 23, 2016 4.898 4.898 4.898 0 +0.11(+2.27%)
Dec 22, 2016 4.825 4.861 4.789 4.789 114,837 -0.04(-0.75%)
Dec 21, 2016 4.825 4.861 4.753 4.825 195,994 -0.04(-0.75%)
Dec 20, 2016 4.789 4.898 4.789 4.861 318,361 +0.07(+1.51%)
Dec 19, 2016 4.898 4.898 4.789 4.789 280,375 -0.07(-1.49%)
Dec 16, 2016 4.789 4.898 4.753 4.861 731,025 +0.11(+2.29%)
Dec 15, 2016 4.825 4.898 4.734 4.753 401,031 -0.04(-0.76%)
Dec 14, 2016 4.789 4.861 4.753 4.789 230,952 +0.00(+0.00%)
Dec 13, 2016 4.753 4.861 4.753 4.789 841,363 +0.04(+0.76%)
Dec 12, 2016 4.934 4.934 4.753 4.753 263,003 -0.16(-3.23%)
Dec 09, 2016 4.983 5.128 4.875 4.911 631,056 -0.14(-2.86%)
Dec 08, 2016 4.911 5.056 4.875 5.056 437,819 +0.18(+3.70%)
Dec 07, 2016 4.911 4.947 4.785 4.875 583,262 +0.04(+0.75%)
Dec 06, 2016 4.947 4.983 4.767 4.839 383,116 -0.07(-1.47%)
Dec 05, 2016 4.983 5.164 4.803 4.911 896,127 +0.11(+2.26%)
Dec 02, 2016 4.803 4.839 4.767 4.803 189,097 +0.00(+0.00%)
Dec 01, 2016 4.839 4.875 4.731 4.803 211,615 +0.04(+0.76%)
Nov 30, 2016 4.839 4.911 4.767 4.767 220,002 -0.07(-1.49%)
Nov 29, 2016 4.839 4.911 4.803 4.839 325,243 +0.04(+0.75%)
Nov 28, 2016 4.911 4.983 4.803 4.803 353,097 -0.18(-3.62%)
Nov 25, 2016 4.875 5.056 4.875 4.983 182,740 +0.11(+2.22%)
Nov 23, 2016 4.875 4.875 4.875 0 -0.07(-1.46%)
Nov 22, 2016 4.839 4.983 4.803 4.947 202,621 +0.14(+3.01%)
Nov 21, 2016 4.803 4.839 4.731 4.803 156,589 +0.04(+0.76%)
Nov 18, 2016 4.803 4.839 4.658 4.767 707,928 +0.00(+0.00%)
Nov 17, 2016 5.020 5.020 4.731 4.767 548,819 -0.18(-3.65%)
Nov 16, 2016 4.947 5.056 4.835 4.947 473,082 -0.04(-0.72%)
Nov 15, 2016 4.731 4.983 4.644 4.983 517,602 +0.22(+4.55%)
Nov 14, 2016 4.767 4.803 4.658 4.767 761,189 +0.07(+1.54%)
Nov 11, 2016 4.622 4.731 4.586 4.695 806,148 +0.11(+2.36%)
Nov 10, 2016 4.442 4.658 4.333 4.586 792,085 +0.22(+4.96%)
Nov 09, 2016 4.153 4.370 4.153 4.370 752,250 +0.11(+2.54%)
Nov 08, 2016 4.225 4.297 4.153 4.261 916,656 -0.04(-0.84%)
Nov 07, 2016 4.370 4.406 4.261 4.297 504,189 -0.04(-0.83%)
Nov 04, 2016 4.189 4.550 3.756 4.333 843,790 -0.25(-5.51%)
Nov 03, 2016 4.695 4.695 4.586 4.586 259,859 -0.04(-0.78%)
Nov 02, 2016 4.767 4.803 4.622 4.622 131,802 -0.14(-3.03%)
Nov 01, 2016 4.839 4.875 4.695 4.767 252,793 -0.07(-1.49%)
Oct 31, 2016 4.911 4.911 4.803 4.839 314,109 -0.02(-0.45%)
Oct 28, 2016 4.853 4.933 4.846 4.861 209,627 -0.01(-0.30%)
Oct 27, 2016 4.955 4.955 4.839 4.875 210,282 -0.04(-0.88%)
Oct 26, 2016 4.947 4.955 4.882 4.918 244,274 -0.04(-0.87%)
Oct 25, 2016 4.933 4.983 4.918 4.962 237,903 -0.01(-0.15%)
Oct 24, 2016 5.027 5.056 4.911 4.969 382,277 -0.01(-0.15%)
Oct 21, 2016 4.904 4.976 4.882 4.976 453,557 +0.01(+0.15%)
Oct 20, 2016 5.106 5.121 4.926 4.969 605,158 -0.17(-3.23%)
Oct 19, 2016 5.128 5.193 5.099 5.135 263,548 +0.04(+0.71%)
Oct 18, 2016 5.164 5.164 5.092 5.099 214,459 +0.01(+0.14%)
Oct 17, 2016 5.113 5.142 5.041 5.092 333,534 -0.02(-0.42%)
Oct 14, 2016 5.171 5.236 5.092 5.113 353,534 -0.06(-1.12%)
Oct 13, 2016 5.236 5.236 5.142 5.171 206,591 -0.10(-1.92%)
Oct 12, 2016 5.294 5.337 5.236 5.272 110,379 +0.00(+0.00%)
Oct 11, 2016 5.453 5.453 5.265 5.272 183,483 -0.19(-3.44%)
Oct 10, 2016 5.475 5.503 5.431 5.460 142,378 +0.03(+0.53%)
Oct 07, 2016 5.576 5.576 5.388 5.431 209,928 -0.12(-2.21%)
Oct 06, 2016 5.525 5.590 5.460 5.554 179,056 +0.00(+0.00%)
Oct 05, 2016 5.532 5.576 5.482 5.554 151,296 +0.06(+1.18%)
Oct 04, 2016 5.525 5.540 5.453 5.489 98,851 +0.02(+0.40%)
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.