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 (%)
Jun 30, 2017 4.875 4.903 4.691 4.838 427,616 -0.04(-0.75%)
Jun 29, 2017 4.875 4.875 4.728 4.875 442,973 +0.00(+0.00%)
Jun 28, 2017 4.691 4.930 4.655 4.875 639,720 +0.18(+3.91%)
Jun 27, 2017 4.765 4.765 4.691 4.691 182,264 -0.07(-1.54%)
Jun 26, 2017 4.728 4.765 4.655 4.765 482,383 +0.04(+0.78%)
Jun 23, 2017 4.728 4.765 4.655 4.728 906,491 +0.00(+0.00%)
Jun 22, 2017 4.655 4.765 4.618 4.728 788,627 +0.07(+1.57%)
Jun 21, 2017 4.618 4.691 4.545 4.655 983,054 +0.04(+0.79%)
Jun 20, 2017 4.691 4.765 4.581 4.618 423,232 -0.07(-1.56%)
Jun 19, 2017 4.618 4.728 4.545 4.691 541,784 +0.07(+1.59%)
Jun 16, 2017 4.508 4.655 4.471 4.618 1,088,057 +0.04(+0.80%)
Jun 15, 2017 4.581 4.636 4.508 4.581 613,026 -0.04(-0.79%)
Jun 14, 2017 4.471 4.655 4.471 4.618 920,990 +0.11(+2.44%)
Jun 13, 2017 4.398 4.545 4.362 4.508 422,686 +0.10(+2.18%)
Jun 12, 2017 4.339 4.430 4.266 4.412 625,816 +0.04(+0.83%)
Jun 09, 2017 4.230 4.375 4.157 4.375 398,234 +0.15(+3.45%)
Jun 08, 2017 4.157 4.266 4.134 4.230 327,791 +0.11(+2.65%)
Jun 07, 2017 4.193 4.266 4.047 4.120 515,324 -0.07(-1.74%)
Jun 06, 2017 4.230 4.266 4.157 4.193 246,917 -0.04(-0.86%)
Jun 05, 2017 4.303 4.339 4.230 4.230 236,915 -0.11(-2.52%)
Jun 02, 2017 4.266 4.394 4.266 4.339 406,905 +0.04(+0.85%)
Jun 01, 2017 4.193 4.375 4.193 4.303 256,126 +0.11(+2.61%)
May 31, 2017 4.375 4.375 4.157 4.193 392,589 -0.15(-3.36%)
May 30, 2017 4.230 4.375 4.230 4.339 524,024 +0.07(+1.71%)
May 26, 2017 4.157 4.303 4.138 4.266 299,490 +0.07(+1.74%)
May 25, 2017 4.120 4.230 4.084 4.193 451,574 +0.11(+2.68%)
May 24, 2017 4.084 4.102 4.011 4.084 301,749 +0.00(+0.00%)
May 23, 2017 4.120 4.120 4.047 4.084 311,419 -0.04(-0.88%)
May 22, 2017 4.084 4.157 4.011 4.120 710,633 +0.04(+0.89%)
May 19, 2017 4.047 4.120 4.047 4.084 277,225 +0.00(+0.00%)
May 18, 2017 4.084 4.157 4.047 4.084 436,348 -0.04(-0.88%)
May 17, 2017 4.047 4.157 4.047 4.120 724,700 +0.00(+0.00%)
May 16, 2017 4.157 4.193 4.047 4.120 841,449 -0.04(-0.88%)
May 15, 2017 4.084 4.157 4.011 4.157 234,588 +0.11(+2.70%)
May 12, 2017 4.084 4.120 3.974 4.047 389,783 -0.04(-0.89%)
May 11, 2017 4.047 4.138 4.047 4.084 254,305 +0.00(+0.00%)
May 10, 2017 4.266 4.266 4.047 4.084 454,237 -0.18(-4.27%)
May 09, 2017 4.157 4.357 4.120 4.266 606,183 +0.15(+3.54%)
May 08, 2017 4.193 4.230 4.102 4.120 295,567 -0.04(-0.88%)
May 05, 2017 4.193 4.303 4.047 4.157 711,383 -0.07(-1.72%)
May 04, 2017 4.303 4.339 4.230 4.230 396,637 -0.11(-2.52%)
May 03, 2017 4.485 4.521 4.284 4.339 828,922 -0.18(-4.03%)
May 02, 2017 4.558 4.558 4.448 4.521 325,095 -0.04(-0.80%)
May 01, 2017 4.558 4.594 4.412 4.558 211,727 +0.04(+0.81%)
Apr 28, 2017 4.667 4.667 4.448 4.521 334,243 -0.15(-3.13%)
Apr 27, 2017 4.667 4.704 4.631 4.667 230,484 +0.00(+0.00%)
Apr 26, 2017 4.558 4.704 4.521 4.667 633,879 +0.11(+2.40%)
Apr 25, 2017 4.631 4.667 4.540 4.558 247,607 +0.00(+0.00%)
Apr 24, 2017 4.558 4.594 4.521 4.558 250,416 +0.07(+1.63%)
Apr 21, 2017 4.485 4.558 4.485 4.485 239,209 +0.00(+0.00%)
Apr 20, 2017 4.521 4.521 4.485 4.485 175,054 +0.00(+0.00%)
Apr 19, 2017 4.558 4.558 4.485 4.485 163,051 -0.04(-0.81%)
Apr 18, 2017 4.485 4.521 4.448 4.521 284,473 +0.04(+0.81%)
Apr 17, 2017 4.485 4.594 4.485 4.485 270,041 +0.04(+0.82%)
Apr 13, 2017 4.485 4.521 4.412 4.448 471,174 -0.04(-0.81%)
Apr 12, 2017 4.521 4.558 4.412 4.485 343,227 -0.04(-0.81%)
Apr 11, 2017 4.558 4.594 4.521 4.521 218,464 -0.04(-0.80%)
Apr 10, 2017 4.667 4.740 4.558 4.558 459,236 -0.15(-3.10%)
Apr 07, 2017 4.558 4.704 4.558 4.704 389,933 +0.11(+2.38%)
Apr 06, 2017 4.521 4.594 4.503 4.594 216,008 +0.07(+1.61%)
Apr 05, 2017 4.558 4.667 4.485 4.521 462,163 -0.04(-0.80%)
Apr 04, 2017 4.485 4.594 4.485 4.558 337,043 +0.07(+1.63%)
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.