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 29, 2017 4.291 4.291 4.161 4.217 491,061 -0.04(-0.87%)
Sep 28, 2017 4.254 4.291 4.180 4.254 320,058 -0.04(-0.86%)
Sep 27, 2017 4.291 4.321 4.224 4.291 423,062 +0.04(+0.87%)
Sep 26, 2017 4.254 4.328 4.180 4.254 418,845 +0.00(+0.00%)
Sep 25, 2017 4.254 4.328 4.217 4.254 448,985 +0.00(+0.00%)
Sep 22, 2017 4.254 4.291 4.180 4.254 271,296 +0.00(+0.00%)
Sep 21, 2017 4.217 4.254 4.143 4.254 310,627 +0.04(+0.88%)
Sep 20, 2017 4.254 4.291 4.143 4.217 336,905 -0.04(-0.87%)
Sep 19, 2017 4.291 4.313 4.217 4.254 230,441 -0.04(-0.86%)
Sep 18, 2017 4.180 4.328 4.143 4.291 441,358 +0.07(+1.75%)
Sep 15, 2017 4.217 4.217 4.106 4.217 672,178 +0.07(+1.79%)
Sep 14, 2017 4.180 4.180 4.087 4.143 282,940 +0.00(+0.00%)
Sep 13, 2017 3.995 4.161 3.995 4.143 338,957 +0.15(+3.70%)
Sep 12, 2017 3.995 4.050 3.958 3.995 455,165 +0.00(+0.00%)
Sep 11, 2017 3.995 4.032 3.958 3.995 315,369 +0.00(+0.00%)
Sep 08, 2017 4.032 4.032 3.958 3.995 306,587 -0.04(-0.91%)
Sep 07, 2017 4.068 4.068 3.958 4.032 414,607 -0.04(-0.90%)
Sep 06, 2017 4.068 4.105 3.995 4.068 362,073 +0.00(+0.00%)
Sep 05, 2017 4.105 4.160 3.995 4.068 439,190 -0.07(-1.77%)
Sep 01, 2017 4.105 4.178 4.068 4.142 299,693 +0.07(+1.80%)
Aug 31, 2017 4.105 4.165 3.958 4.068 495,070 -0.07(-1.77%)
Aug 30, 2017 4.105 4.178 4.068 4.142 118,202 +0.04(+0.89%)
Aug 29, 2017 4.032 4.178 3.995 4.105 591,007 +0.04(+0.90%)
Aug 28, 2017 4.142 4.178 4.032 4.068 561,656 -0.04(-0.89%)
Aug 25, 2017 4.068 4.142 4.068 4.105 259,999 +0.04(+0.90%)
Aug 24, 2017 4.142 4.215 4.068 4.068 283,049 -0.07(-1.77%)
Aug 23, 2017 4.105 4.160 4.032 4.142 372,123 +0.04(+0.89%)
Aug 22, 2017 4.068 4.142 4.068 4.105 267,566 +0.04(+0.90%)
Aug 21, 2017 4.105 4.142 3.995 4.068 610,511 -0.07(-1.77%)
Aug 18, 2017 3.995 4.178 3.995 4.142 623,499 +0.11(+2.73%)
Aug 17, 2017 4.068 4.178 4.032 4.032 578,028 -0.07(-1.79%)
Aug 16, 2017 4.215 4.252 4.105 4.105 341,587 -0.11(-2.61%)
Aug 15, 2017 4.362 4.362 4.178 4.215 501,669 -0.15(-3.36%)
Aug 14, 2017 4.398 4.435 4.288 4.362 503,350 +0.00(+0.00%)
Aug 11, 2017 4.178 4.398 4.105 4.362 505,867 +0.11(+2.59%)
Aug 10, 2017 4.288 4.362 4.178 4.252 481,789 -0.07(-1.70%)
Aug 09, 2017 4.398 4.398 4.288 4.325 639,484 -0.11(-2.48%)
Aug 08, 2017 4.362 4.435 4.252 4.435 907,480 +0.04(+0.83%)
Aug 07, 2017 4.471 4.471 4.325 4.398 558,979 -0.07(-1.64%)
Aug 04, 2017 4.618 4.655 4.417 4.471 1,057,625 -0.15(-3.17%)
Aug 03, 2017 4.765 4.893 4.471 4.618 759,347 -0.11(-2.33%)
Aug 02, 2017 4.838 4.838 4.691 4.728 829,336 -0.11(-2.27%)
Aug 01, 2017 4.801 4.838 4.710 4.838 471,654 +0.07(+1.54%)
Jul 31, 2017 4.765 4.801 4.691 4.765 515,740 +0.00(+0.00%)
Jul 28, 2017 4.765 4.838 4.765 4.765 892,302 +0.00(+0.00%)
Jul 27, 2017 4.838 4.911 4.765 4.765 468,429 -0.04(-0.76%)
Jul 26, 2017 4.911 4.948 4.801 4.801 203,902 -0.11(-2.24%)
Jul 25, 2017 4.948 4.966 4.875 4.911 496,291 +0.00(+0.00%)
Jul 24, 2017 4.985 5.021 4.875 4.911 578,239 -0.11(-2.19%)
Jul 21, 2017 5.021 5.058 4.875 5.021 403,446 +0.04(+0.74%)
Jul 20, 2017 4.875 5.021 4.838 4.985 667,165 +0.11(+2.26%)
Jul 19, 2017 4.911 4.948 4.838 4.875 314,541 -0.04(-0.75%)
Jul 18, 2017 4.985 4.985 4.875 4.911 274,788 -0.07(-1.47%)
Jul 17, 2017 4.948 5.021 4.875 4.985 659,767 +0.00(+0.00%)
Jul 14, 2017 4.948 5.003 4.893 4.985 247,863 +0.04(+0.74%)
Jul 13, 2017 4.838 4.985 4.801 4.948 550,996 +0.07(+1.50%)
Jul 12, 2017 4.911 4.911 4.783 4.875 401,687 +0.00(+0.00%)
Jul 11, 2017 4.801 4.875 4.765 4.875 631,067 +0.07(+1.53%)
Jul 10, 2017 4.838 4.911 4.728 4.801 793,633 +0.00(+0.00%)
Jul 07, 2017 4.765 4.801 4.728 4.801 171,758 +0.04(+0.77%)
Jul 06, 2017 4.765 4.838 4.691 4.765 699,480 -0.07(-1.52%)
Jul 05, 2017 4.875 4.875 4.728 4.838 344,465 -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.