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 (%)
Sep 30, 2016 5.358 5.553 5.358 5.517 321,628 +0.17(+3.11%)
Sep 29, 2016 5.329 5.423 5.307 5.351 218,138 -0.01(-0.13%)
Sep 28, 2016 5.250 5.358 5.250 5.358 236,746 +0.10(+1.93%)
Sep 27, 2016 5.228 5.293 5.221 5.257 188,110 +0.01(+0.14%)
Sep 26, 2016 5.293 5.293 5.213 5.250 280,522 -0.09(-1.63%)
Sep 23, 2016 5.358 5.416 5.307 5.336 487,594 -0.05(-0.94%)
Sep 22, 2016 5.351 5.394 5.300 5.387 621,224 +0.07(+1.36%)
Sep 21, 2016 5.235 5.322 5.221 5.315 292,008 +0.05(+0.96%)
Sep 20, 2016 5.322 5.351 5.228 5.264 589,297 -0.08(-1.49%)
Sep 19, 2016 5.358 5.416 5.300 5.344 245,640 +0.01(+0.27%)
Sep 16, 2016 5.329 5.351 5.264 5.329 882,350 +0.01(+0.14%)
Sep 15, 2016 5.358 5.394 5.293 5.322 223,376 -0.03(-0.54%)
Sep 14, 2016 5.221 5.365 5.163 5.351 890,635 +0.11(+2.07%)
Sep 13, 2016 5.358 5.401 5.156 5.242 740,862 -0.18(-3.32%)
Sep 12, 2016 5.293 5.444 5.271 5.422 301,560 +0.11(+2.03%)
Sep 09, 2016 5.473 5.494 5.307 5.314 442,688 -0.22(-4.03%)
Sep 08, 2016 5.588 5.645 5.523 5.537 270,630 -0.05(-0.90%)
Sep 07, 2016 5.559 5.638 5.545 5.588 867,913 +0.03(+0.52%)
Sep 06, 2016 5.638 5.681 5.537 5.559 316,938 -0.08(-1.40%)
Sep 02, 2016 5.537 5.638 5.638 5.638 243,029 +0.16(+2.89%)
Sep 01, 2016 5.451 5.523 5.437 5.480 164,057 +0.06(+1.20%)
Aug 31, 2016 5.379 5.429 5.336 5.415 401,991 +0.06(+1.08%)
Aug 30, 2016 5.357 5.429 5.336 5.357 240,172 -0.04(-0.67%)
Aug 29, 2016 5.422 5.465 5.372 5.393 215,440 -0.04(-0.66%)
Aug 26, 2016 5.422 5.487 5.393 5.429 383,587 -0.01(-0.26%)
Aug 25, 2016 5.401 5.451 5.365 5.444 206,905 +0.04(+0.67%)
Aug 24, 2016 5.573 5.624 5.386 5.408 378,923 -0.17(-3.10%)
Aug 23, 2016 5.624 5.660 5.537 5.581 341,192 +0.00(+0.00%)
Aug 22, 2016 5.617 5.631 5.530 5.581 227,414 -0.04(-0.77%)
Aug 19, 2016 5.573 5.674 5.545 5.624 437,016 +0.04(+0.64%)
Aug 18, 2016 5.494 5.595 5.473 5.588 476,922 +0.07(+1.31%)
Aug 17, 2016 5.465 5.552 5.465 5.516 313,946 +0.03(+0.52%)
Aug 16, 2016 5.581 5.609 5.473 5.487 407,725 -0.11(-1.93%)
Aug 15, 2016 5.573 5.638 5.530 5.595 308,566 +0.04(+0.65%)
Aug 12, 2016 5.602 5.660 5.509 5.559 256,068 -0.05(-0.90%)
Aug 11, 2016 5.588 5.653 5.588 5.609 241,446 +0.05(+0.91%)
Aug 10, 2016 5.545 5.602 5.473 5.559 573,252 +0.05(+0.92%)
Aug 09, 2016 5.624 5.674 5.501 5.509 318,355 -0.17(-2.92%)
Aug 08, 2016 5.761 5.761 5.602 5.674 430,471 -0.04(-0.63%)
Aug 05, 2016 5.595 5.761 5.595 5.710 545,453 +0.17(+2.99%)
Aug 04, 2016 5.365 5.624 5.365 5.545 855,734 +0.24(+4.48%)
Aug 03, 2016 5.235 5.365 5.192 5.307 610,191 +0.05(+0.96%)
Aug 02, 2016 5.314 5.314 5.228 5.257 906,338 -0.04(-0.68%)
Aug 01, 2016 5.206 5.339 5.192 5.293 369,742 +0.06(+1.24%)
Jul 29, 2016 5.264 5.325 5.213 5.228 651,111 -0.03(-0.55%)
Jul 28, 2016 5.300 5.300 5.218 5.257 395,525 -0.04(-0.68%)
Jul 27, 2016 5.336 5.372 5.264 5.293 291,289 -0.04(-0.68%)
Jul 26, 2016 5.321 5.343 5.228 5.329 367,032 +0.03(+0.54%)
Jul 25, 2016 5.379 5.386 5.257 5.300 342,786 -0.09(-1.74%)
Jul 22, 2016 5.242 5.408 5.242 5.393 612,808 +0.13(+2.46%)
Jul 21, 2016 5.228 5.285 5.213 5.264 351,392 +0.01(+0.27%)
Jul 20, 2016 5.249 5.285 5.185 5.249 282,791 +0.02(+0.41%)
Jul 19, 2016 5.264 5.285 5.185 5.228 530,617 -0.04(-0.82%)
Jul 18, 2016 5.235 5.278 5.199 5.271 493,112 +0.03(+0.55%)
Jul 15, 2016 5.285 5.285 5.185 5.242 372,375 +0.00(+0.00%)
Jul 14, 2016 5.300 5.314 5.213 5.242 276,700 -0.03(-0.55%)
Jul 13, 2016 5.127 5.275 5.113 5.271 500,507 +0.12(+2.23%)
Jul 12, 2016 5.105 5.185 5.091 5.156 771,137 +0.06(+1.27%)
Jul 11, 2016 5.048 5.120 5.033 5.091 354,788 +0.04(+0.86%)
Jul 08, 2016 5.012 5.134 4.983 5.048 497,917 +0.06(+1.30%)
Jul 07, 2016 4.961 4.997 4.940 4.983 397,546 +0.06(+1.32%)
Jul 06, 2016 4.832 4.933 4.810 4.918 365,456 +0.05(+1.04%)
Jul 05, 2016 4.940 4.990 4.724 4.868 1,105,008 -0.11(-2.17%)
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.