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 (%)
Mar 31, 2017 4.454 4.545 4.454 4.527 1,584,627 +0.07(+1.64%)
Mar 30, 2017 4.490 4.563 4.454 4.454 594,425 -0.04(-0.81%)
Mar 29, 2017 4.454 4.600 4.454 4.490 295,966 +0.04(+0.82%)
Mar 28, 2017 4.417 4.527 4.381 4.454 366,322 +0.04(+0.83%)
Mar 27, 2017 4.417 4.490 4.381 4.417 375,329 -0.04(-0.82%)
Mar 24, 2017 4.454 4.490 4.344 4.454 331,973 +0.00(+0.00%)
Mar 23, 2017 4.490 4.600 4.381 4.454 451,170 -0.04(-0.81%)
Mar 22, 2017 4.454 4.527 4.271 4.490 469,680 +0.00(+0.00%)
Mar 21, 2017 4.600 4.709 4.454 4.490 734,727 -0.07(-1.60%)
Mar 20, 2017 4.563 4.673 4.417 4.563 503,301 +0.00(+0.00%)
Mar 17, 2017 4.454 4.563 4.381 4.563 973,150 +0.11(+2.46%)
Mar 16, 2017 4.490 4.547 4.454 4.454 289,108 -0.04(-0.81%)
Mar 15, 2017 4.527 4.559 4.490 4.490 303,999 -0.04(-0.81%)
Mar 14, 2017 4.490 4.563 4.454 4.527 366,986 +0.04(+0.81%)
Mar 13, 2017 4.454 4.563 4.399 4.490 430,315 +0.00(+0.00%)
Mar 10, 2017 4.527 4.563 4.454 4.490 406,783 -0.01(-0.30%)
Mar 09, 2017 4.467 4.540 4.395 4.504 454,898 +0.04(+0.81%)
Mar 08, 2017 4.504 4.613 4.467 4.467 590,545 -0.04(-0.81%)
Mar 07, 2017 4.576 4.576 4.431 4.504 1,050,723 -0.07(-1.59%)
Mar 06, 2017 4.431 4.613 4.250 4.576 1,615,700 +0.15(+3.28%)
Mar 03, 2017 4.359 4.649 4.359 4.431 4,062,478 +0.40(+9.91%)
Mar 02, 2017 4.032 4.068 3.923 4.032 798,457 +0.00(+0.00%)
Mar 01, 2017 3.995 4.053 3.915 4.032 922,572 +0.15(+3.74%)
Feb 28, 2017 3.959 4.050 3.886 3.886 501,382 -0.07(-1.83%)
Feb 27, 2017 4.104 4.104 3.923 3.959 719,952 -0.15(-3.54%)
Feb 24, 2017 3.959 4.104 3.923 4.104 706,828 +0.07(+1.80%)
Feb 23, 2017 4.032 4.032 3.886 4.032 697,017 +0.04(+0.91%)
Feb 22, 2017 3.995 4.068 3.959 3.995 512,121 -0.04(-0.90%)
Feb 21, 2017 3.923 4.032 3.886 4.032 728,990 +0.11(+2.78%)
Feb 17, 2017 3.923 3.923 3.923 0 +0.00(+0.00%)
Feb 16, 2017 3.886 3.923 3.850 3.923 366,860 +0.04(+0.93%)
Feb 15, 2017 3.923 3.941 3.814 3.886 699,869 +0.00(+0.00%)
Feb 14, 2017 3.886 3.941 3.850 3.886 1,149,947 +0.00(+0.00%)
Feb 13, 2017 3.923 3.923 3.850 3.886 700,912 +0.04(+0.94%)
Feb 10, 2017 3.886 3.904 3.814 3.850 519,771 +0.04(+0.95%)
Feb 09, 2017 3.923 3.992 3.814 3.814 938,008 -0.11(-2.78%)
Feb 08, 2017 3.959 3.995 3.741 3.923 717,364 +0.00(+0.00%)
Feb 07, 2017 3.886 4.068 3.741 3.923 1,158,780 +0.11(+2.86%)
Feb 06, 2017 3.850 3.886 3.777 3.814 332,223 -0.07(-1.87%)
Feb 03, 2017 3.850 3.923 3.777 3.886 402,574 +0.07(+1.90%)
Feb 02, 2017 3.850 3.850 3.723 3.814 326,711 +0.00(+0.00%)
Feb 01, 2017 3.959 3.959 3.741 3.814 464,847 -0.11(-2.78%)
Jan 31, 2017 3.850 3.941 3.777 3.923 669,385 +0.07(+1.89%)
Jan 30, 2017 3.850 3.959 3.741 3.850 625,931 +0.00(+0.00%)
Jan 27, 2017 3.850 3.850 3.756 3.850 234,709 +0.00(+0.00%)
Jan 26, 2017 3.886 3.886 3.777 3.850 315,979 +0.00(+0.00%)
Jan 25, 2017 3.741 3.850 3.705 3.850 789,709 +0.11(+2.91%)
Jan 24, 2017 3.668 3.741 3.559 3.741 772,195 +0.04(+0.98%)
Jan 23, 2017 3.705 3.777 3.596 3.705 540,103 +0.00(+0.00%)
Jan 20, 2017 3.741 3.814 3.632 3.705 586,821 -0.04(-0.97%)
Jan 19, 2017 3.814 3.948 3.705 3.741 1,007,433 -0.15(-3.74%)
Jan 18, 2017 4.141 4.141 3.814 3.886 906,791 -0.18(-4.46%)
Jan 17, 2017 4.359 4.359 3.741 4.068 2,261,493 -0.62(-13.18%)
Jan 13, 2017 4.685 4.685 4.685 0 +0.07(+1.57%)
Jan 12, 2017 4.685 4.758 4.540 4.613 250,752 -0.15(-3.05%)
Jan 11, 2017 4.685 4.758 4.649 4.758 375,753 +0.04(+0.77%)
Jan 10, 2017 4.685 4.758 4.685 4.722 349,727 +0.04(+0.78%)
Jan 09, 2017 4.722 4.758 4.685 4.685 168,717 -0.07(-1.53%)
Jan 06, 2017 4.794 4.794 4.685 4.758 315,884 +0.00(+0.00%)
Jan 05, 2017 4.831 4.867 4.704 4.758 435,197 -0.15(-2.96%)
Jan 04, 2017 4.831 4.940 4.831 4.903 487,433 +0.04(+0.75%)
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.