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 (%)
Feb 28, 2017 3.954 4.045 3.882 3.882 501,966 -0.07(-1.83%)
Feb 27, 2017 4.099 4.099 3.918 3.954 720,791 -0.15(-3.54%)
Feb 24, 2017 3.954 4.099 3.918 4.099 707,651 +0.07(+1.80%)
Feb 23, 2017 4.027 4.027 3.882 4.027 697,828 +0.04(+0.91%)
Feb 22, 2017 3.991 4.063 3.954 3.991 512,718 -0.04(-0.90%)
Feb 21, 2017 3.918 4.027 3.882 4.027 729,839 +0.11(+2.78%)
Feb 17, 2017 3.918 3.918 3.918 0 +0.00(+0.00%)
Feb 16, 2017 3.882 3.918 3.846 3.918 367,288 +0.04(+0.93%)
Feb 15, 2017 3.918 3.936 3.809 3.882 700,684 +0.00(+0.00%)
Feb 14, 2017 3.882 3.936 3.846 3.882 1,151,285 +0.00(+0.00%)
Feb 13, 2017 3.918 3.918 3.846 3.882 701,728 +0.04(+0.94%)
Feb 10, 2017 3.882 3.900 3.809 3.846 520,376 +0.04(+0.95%)
Feb 09, 2017 3.918 3.987 3.809 3.809 939,100 -0.11(-2.78%)
Feb 08, 2017 3.954 3.991 3.737 3.918 718,200 +0.00(+0.00%)
Feb 07, 2017 3.882 4.063 3.737 3.918 1,160,129 +0.11(+2.86%)
Feb 06, 2017 3.846 3.882 3.773 3.809 332,610 -0.07(-1.87%)
Feb 03, 2017 3.846 3.918 3.773 3.882 403,043 +0.07(+1.90%)
Feb 02, 2017 3.846 3.846 3.719 3.809 327,092 +0.00(+0.00%)
Feb 01, 2017 3.954 3.954 3.737 3.809 465,388 -0.11(-2.78%)
Jan 31, 2017 3.846 3.936 3.773 3.918 670,164 +0.07(+1.89%)
Jan 30, 2017 3.846 3.954 3.737 3.846 626,659 +0.00(+0.00%)
Jan 27, 2017 3.846 3.846 3.751 3.846 234,982 +0.00(+0.00%)
Jan 26, 2017 3.882 3.882 3.773 3.846 316,347 +0.00(+0.00%)
Jan 25, 2017 3.737 3.846 3.700 3.846 790,628 +0.11(+2.91%)
Jan 24, 2017 3.664 3.737 3.555 3.737 773,094 +0.04(+0.98%)
Jan 23, 2017 3.700 3.773 3.592 3.700 540,731 +0.00(+0.00%)
Jan 20, 2017 3.737 3.809 3.628 3.700 587,504 -0.04(-0.97%)
Jan 19, 2017 3.809 3.943 3.700 3.737 1,008,606 -0.15(-3.74%)
Jan 18, 2017 4.136 4.136 3.809 3.882 907,847 -0.18(-4.46%)
Jan 17, 2017 4.353 4.353 3.737 4.063 2,264,126 -0.62(-13.18%)
Jan 13, 2017 4.680 4.680 4.680 0 +0.07(+1.57%)
Jan 12, 2017 4.680 4.753 4.535 4.607 251,044 -0.15(-3.05%)
Jan 11, 2017 4.680 4.753 4.644 4.753 376,191 +0.04(+0.77%)
Jan 10, 2017 4.680 4.753 4.680 4.716 350,134 +0.04(+0.78%)
Jan 09, 2017 4.716 4.753 4.680 4.680 168,913 -0.07(-1.53%)
Jan 06, 2017 4.789 4.789 4.680 4.753 316,252 +0.00(+0.00%)
Jan 05, 2017 4.825 4.861 4.698 4.753 435,704 -0.15(-2.96%)
Jan 04, 2017 4.825 4.934 4.825 4.898 488,001 +0.04(+0.75%)
Jan 03, 2017 5.115 5.115 4.771 4.861 564,974 -0.22(-4.29%)
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%)
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.