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 (%)
Dec 29, 2017 5.325 5.325 5.325 0 -0.11(-2.05%)
Dec 28, 2017 5.511 5.511 5.288 5.437 1,053,096 -0.07(-1.35%)
Dec 27, 2017 5.511 5.511 5.400 5.511 586,762 +0.04(+0.68%)
Dec 26, 2017 5.474 5.549 5.437 5.474 532,611 -0.04(-0.68%)
Dec 22, 2017 5.511 5.549 5.400 5.511 935,255 +0.00(+0.00%)
Dec 21, 2017 5.586 5.623 5.474 5.511 780,074 -0.07(-1.33%)
Dec 20, 2017 5.809 5.876 5.511 5.586 1,072,476 -0.19(-3.23%)
Dec 19, 2017 5.735 5.884 5.660 5.772 1,927,616 +0.15(+2.65%)
Dec 18, 2017 5.549 5.772 5.549 5.623 2,494,099 +0.04(+0.67%)
Dec 15, 2017 5.623 5.660 5.549 5.586 2,971,523 +0.00(+0.00%)
Dec 14, 2017 5.660 5.698 5.511 5.586 2,828,282 -0.04(-0.66%)
Dec 13, 2017 5.586 5.735 5.549 5.623 2,547,558 +0.07(+1.34%)
Dec 12, 2017 5.660 5.734 5.512 5.549 1,676,177 -0.07(-1.32%)
Dec 11, 2017 5.734 5.734 5.530 5.623 1,310,942 -0.11(-1.94%)
Dec 08, 2017 5.512 5.734 5.438 5.734 2,078,649 +0.00(+0.00%)
Dec 07, 2017 5.475 5.586 5.438 1,954,174 +0.00(+0.00%)
Dec 06, 2017 5.475 5.549 5.438 5.475 2,536,715 +0.00(+0.00%)
Dec 05, 2017 5.512 5.623 5.475 5.475 1,184,661 -0.07(-1.33%)
Dec 04, 2017 5.512 5.549 5.512 5.549 2,156,460 +0.07(+1.35%)
Dec 01, 2017 5.253 5.493 5.216 5.475 2,116,728 +0.26(+4.96%)
Nov 30, 2017 5.179 5.253 5.123 5.216 1,582,423 +0.04(+0.71%)
Nov 29, 2017 5.031 5.253 5.001 5.179 1,255,760 +0.11(+2.19%)
Nov 28, 2017 4.846 5.086 4.846 5.068 1,230,577 +0.22(+4.58%)
Nov 27, 2017 4.809 4.883 4.735 4.846 3,063,833 +0.07(+1.55%)
Nov 24, 2017 4.772 4.809 4.735 4.772 198,062 +0.00(+0.00%)
Nov 22, 2017 4.809 4.846 4.698 4.772 750,021 -0.04(-0.77%)
Nov 21, 2017 4.772 4.846 4.698 4.809 1,154,327 +0.00(+0.00%)
Nov 20, 2017 4.624 4.846 4.587 4.809 2,038,280 +0.22(+4.84%)
Nov 17, 2017 4.439 4.624 4.402 4.587 1,656,635 +0.15(+3.33%)
Nov 16, 2017 4.291 4.439 4.254 4.439 1,945,569 +0.18(+4.35%)
Nov 15, 2017 4.217 4.328 4.180 4.254 1,650,970 +0.04(+0.88%)
Nov 14, 2017 4.254 4.291 4.180 4.217 1,265,465 -0.04(-0.87%)
Nov 13, 2017 4.291 4.349 4.198 4.254 843,789 +0.00(+0.00%)
Nov 10, 2017 4.180 4.402 4.180 4.254 1,133,464 +0.04(+0.88%)
Nov 09, 2017 4.291 4.328 4.198 4.217 1,478,982 -0.11(-2.56%)
Nov 08, 2017 4.254 4.346 4.217 4.328 1,440,652 +0.11(+2.63%)
Nov 07, 2017 3.958 4.328 3.925 4.217 1,357,538 +0.30(+7.55%)
Nov 06, 2017 3.810 3.995 3.810 3.921 1,692,373 +0.15(+3.92%)
Nov 03, 2017 4.069 4.069 3.736 3.773 802,613 -0.04(-0.97%)
Nov 02, 2017 3.847 3.958 3.773 3.810 1,084,907 -0.07(-1.90%)
Nov 01, 2017 3.847 3.921 3.810 3.884 491,675 +0.04(+0.96%)
Oct 31, 2017 3.847 3.884 3.810 3.847 631,360 +0.00(+0.00%)
Oct 30, 2017 3.921 3.940 3.810 3.847 462,984 -0.04(-0.95%)
Oct 27, 2017 3.958 3.958 3.847 3.884 414,439 -0.07(-1.87%)
Oct 26, 2017 3.884 3.995 3.884 3.958 300,137 +0.07(+1.90%)
Oct 25, 2017 3.884 3.958 3.866 3.884 266,188 -0.04(-0.94%)
Oct 24, 2017 3.921 3.995 3.921 3.921 291,087 +0.04(+0.95%)
Oct 23, 2017 3.921 3.995 3.847 3.884 192,507 -0.04(-0.94%)
Oct 20, 2017 3.921 3.995 3.884 3.921 217,400 +0.00(+0.00%)
Oct 19, 2017 3.958 3.995 3.884 3.921 238,045 -0.07(-1.85%)
Oct 18, 2017 3.995 4.032 3.958 3.995 209,244 +0.04(+0.93%)
Oct 17, 2017 3.958 3.995 3.884 3.958 294,120 +0.00(+0.00%)
Oct 16, 2017 3.958 3.995 3.921 3.958 350,713 +0.04(+0.94%)
Oct 13, 2017 3.884 3.995 3.847 3.921 279,995 +0.00(+0.00%)
Oct 12, 2017 4.069 4.069 3.921 3.921 497,922 -0.11(-2.75%)
Oct 11, 2017 4.069 4.106 3.847 4.032 983,354 -0.07(-1.80%)
Oct 10, 2017 4.217 4.217 4.032 4.106 555,344 -0.07(-1.77%)
Oct 09, 2017 4.217 4.291 4.143 4.180 316,757 -0.07(-1.74%)
Oct 06, 2017 4.254 4.291 4.161 4.254 325,170 +0.00(+0.00%)
Oct 05, 2017 4.291 4.328 4.217 4.254 353,313 +0.00(+0.00%)
Oct 04, 2017 4.254 4.291 4.198 4.254 295,685 +0.04(+0.88%)
Oct 03, 2017 4.254 4.291 4.180 4.217 329,812 +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.