Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 3.615 3.653 3.502 3.502 435,420 -0.11(-3.13%)
Apr 27, 2018 3.766 3.803 3.577 3.615 347,772 -0.11(-3.03%)
Apr 26, 2018 3.766 3.784 3.653 3.728 540,452 -0.04(-1.00%)
Apr 25, 2018 3.615 3.841 3.540 3.766 306,466 +0.15(+4.17%)
Apr 24, 2018 3.690 3.728 3.502 3.615 674,464 -0.11(-3.03%)
Apr 23, 2018 3.841 3.878 3.690 3.728 392,005 -0.08(-1.98%)
Apr 20, 2018 3.766 3.841 3.728 3.803 756,802 +0.00(+0.00%)
Apr 19, 2018 3.803 3.878 3.766 3.803 524,224 +0.00(+0.00%)
Apr 18, 2018 3.803 3.904 3.766 3.803 612,973 +0.00(+0.00%)
Apr 17, 2018 3.803 3.841 3.671 3.803 781,605 +0.00(+0.00%)
Apr 16, 2018 3.653 3.860 3.577 3.803 658,190 +0.19(+5.21%)
Apr 13, 2018 3.690 3.728 3.596 3.615 550,990 -0.04(-1.03%)
Apr 12, 2018 3.653 3.728 3.615 3.653 552,021 +0.00(+0.00%)
Apr 11, 2018 3.615 3.690 3.577 3.653 655,166 +0.00(+0.00%)
Apr 10, 2018 3.728 3.766 3.615 3.653 685,921 -0.04(-1.02%)
Apr 09, 2018 3.766 3.860 3.653 3.690 1,554,912 +0.00(+0.00%)
Apr 06, 2018 3.728 3.841 3.577 3.690 994,880 -0.04(-1.01%)
Apr 05, 2018 3.690 3.766 3.577 3.728 1,200,393 +0.04(+1.02%)
Apr 04, 2018 3.464 3.690 3.389 3.690 1,165,643 +0.23(+6.52%)
Apr 03, 2018 3.464 3.540 3.408 3.464 828,753 +0.04(+1.10%)
Apr 02, 2018 3.502 3.630 3.351 3.427 1,049,238 -0.11(-3.19%)
Mar 29, 2018 3.540 3.540 3.540 0 +0.11(+3.30%)
Mar 28, 2018 3.427 3.502 3.351 3.427 766,908 +0.04(+1.11%)
Mar 27, 2018 3.502 3.502 3.314 3.389 1,032,493 -0.08(-2.17%)
Mar 26, 2018 3.351 3.502 3.351 3.464 926,635 +0.19(+5.75%)
Mar 23, 2018 3.464 3.540 3.276 3.276 1,215,878 -0.19(-5.43%)
Mar 22, 2018 3.540 3.577 3.461 3.464 1,383,673 -0.11(-3.16%)
Mar 21, 2018 3.653 3.878 3.540 3.577 1,616,963 -0.08(-2.06%)
Mar 20, 2018 3.502 3.653 3.427 3.653 1,259,501 +0.15(+4.30%)
Mar 19, 2018 3.841 3.860 3.464 3.502 1,743,882 -0.38(-9.71%)
Mar 16, 2018 3.803 3.878 3.728 3.878 1,802,702 +0.11(+3.00%)
Mar 15, 2018 4.772 4.772 3.728 3.766 2,819,040 -0.93(-19.84%)
Mar 14, 2018 4.735 4.753 4.623 4.698 518,749 +0.00(+0.00%)
Mar 13, 2018 4.809 4.809 4.679 4.698 508,384 -0.11(-2.33%)
Mar 12, 2018 4.809 4.847 4.735 4.809 257,043 +0.00(+0.00%)
Mar 09, 2018 4.735 4.884 4.698 4.809 418,115 +0.07(+1.57%)
Mar 08, 2018 4.772 4.772 4.660 4.735 302,089 +0.00(+0.00%)
Mar 07, 2018 4.809 4.660 4.735 342,390 -0.11(-2.31%)
Mar 06, 2018 4.847 4.865 4.698 4.847 328,207 +0.04(+0.78%)
Mar 05, 2018 4.847 4.865 4.735 4.809 741,865 -0.04(-0.77%)
Mar 02, 2018 4.698 4.884 4.593 4.847 598,989 +0.11(+2.36%)
Mar 01, 2018 4.847 4.921 4.698 4.735 670,928 -0.07(-1.55%)
Feb 28, 2018 5.182 5.182 4.772 4.809 799,066 -0.37(-7.19%)
Feb 27, 2018 5.257 5.257 5.070 5.182 735,327 -0.04(-0.71%)
Feb 26, 2018 5.182 5.294 5.145 5.220 675,569 +0.07(+1.45%)
Feb 23, 2018 5.033 5.182 4.996 5.145 398,775 +0.11(+2.22%)
Feb 22, 2018 4.996 5.033 594,054 -0.07(-1.46%)
Feb 21, 2018 5.033 5.145 4.996 5.108 542,630 +0.11(+2.24%)
Feb 20, 2018 5.033 5.070 4.921 4.996 420,560 -0.07(-1.47%)
Feb 16, 2018 5.070 5.070 5.070 0 +0.00(+0.00%)
Feb 15, 2018 4.996 5.108 4.903 5.070 816,098 +0.07(+1.49%)
Feb 14, 2018 4.884 5.033 4.884 4.996 637,400 +0.11(+2.29%)
Feb 13, 2018 4.809 4.996 4.809 4.884 684,806 +0.07(+1.55%)
Feb 12, 2018 4.847 4.921 4.772 4.809 517,686 -0.04(-0.77%)
Feb 09, 2018 4.809 4.921 4.679 4.847 678,855 +0.07(+1.56%)
Feb 08, 2018 4.847 4.903 4.772 4.772 514,973 -0.04(-0.78%)
Feb 07, 2018 4.809 4.921 4.772 4.809 521,387 -0.04(-0.77%)
Feb 06, 2018 4.698 4.959 4.668 4.847 534,489 -0.07(-1.52%)
Feb 05, 2018 4.959 4.977 4.888 4.921 634,090 -0.07(-1.49%)
Feb 02, 2018 5.033 5.033 4.847 4.996 1,150,955 -0.04(-0.74%)
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.