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 +0.050 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 3.725 3.848 3.656 3.795 544,242 +0.11(+2.92%)
Oct 30, 2018 3.741 3.883 3.679 3.687 600,288 -0.05(-1.23%)
Oct 29, 2018 3.802 3.856 3.695 3.733 450,205 +0.00(+0.00%)
Oct 26, 2018 3.741 3.848 3.687 3.733 289,401 -0.05(-1.22%)
Oct 25, 2018 3.764 3.825 3.725 3.779 273,469 +0.08(+2.07%)
Oct 24, 2018 3.856 3.875 3.695 3.702 502,632 -0.15(-3.79%)
Oct 23, 2018 3.756 3.894 3.741 3.848 532,453 +0.05(+1.21%)
Oct 22, 2018 3.702 3.818 3.656 3.802 396,277 +0.10(+2.70%)
Oct 19, 2018 3.641 3.741 3.618 3.702 506,159 +0.05(+1.47%)
Oct 18, 2018 3.687 3.710 3.537 3.649 379,854 -0.02(-0.42%)
Oct 17, 2018 3.764 3.764 3.641 3.664 428,704 -0.09(-2.45%)
Oct 16, 2018 3.595 3.764 3.533 3.756 397,968 +0.18(+5.16%)
Oct 15, 2018 3.411 3.603 3.411 3.572 333,876 +0.13(+3.79%)
Oct 12, 2018 3.480 3.503 3.395 3.441 670,322 +0.02(+0.45%)
Oct 11, 2018 3.464 3.507 3.376 3.426 686,555 -0.04(-1.11%)
Oct 10, 2018 3.572 3.679 3.457 3.464 577,413 -0.15(-4.04%)
Oct 09, 2018 3.749 3.787 3.610 3.610 514,264 -0.15(-3.89%)
Oct 08, 2018 3.733 3.802 3.656 3.756 217,296 +0.02(+0.62%)
Oct 05, 2018 3.810 3.841 3.672 3.733 254,771 -0.06(-1.62%)
Oct 04, 2018 3.841 3.871 3.756 3.795 197,136 -0.06(-1.59%)
Oct 03, 2018 3.764 3.894 3.720 3.856 206,607 +0.12(+3.08%)
Oct 02, 2018 3.710 3.856 3.668 3.741 313,273 +0.01(+0.21%)
Oct 01, 2018 3.772 3.818 3.664 3.733 351,245 -0.03(-0.82%)
Sep 28, 2018 3.802 3.802 3.614 3.764 354,623 -0.04(-1.01%)
Sep 27, 2018 3.764 3.841 3.764 3.802 254,605 +0.00(+0.00%)
Sep 26, 2018 3.764 3.879 3.764 3.802 272,449 -0.04(-1.00%)
Sep 25, 2018 3.841 3.917 3.802 3.841 294,592 -0.04(-0.99%)
Sep 24, 2018 3.917 3.956 3.841 3.879 326,902 -0.04(-0.98%)
Sep 21, 2018 3.994 4.071 3.917 3.917 1,283,493 -0.12(-2.86%)
Sep 20, 2018 4.071 4.071 3.994 4.033 208,836 -0.04(-0.94%)
Sep 19, 2018 4.110 4.148 4.033 4.071 224,401 -0.04(-0.93%)
Sep 18, 2018 3.917 4.148 3.841 4.110 350,710 +0.19(+4.90%)
Sep 17, 2018 4.071 4.071 3.879 3.917 255,773 -0.15(-3.77%)
Sep 14, 2018 3.917 4.148 3.917 4.071 343,688 +0.15(+3.92%)
Sep 13, 2018 3.956 3.956 3.841 3.917 187,817 +0.00(+0.00%)
Sep 12, 2018 3.917 3.994 3.841 3.917 299,605 +0.00(+0.00%)
Sep 11, 2018 3.803 3.994 3.765 3.917 438,452 +0.15(+4.04%)
Sep 10, 2018 3.879 3.899 3.689 3.765 377,001 -0.11(-2.94%)
Sep 07, 2018 3.803 3.956 3.765 3.879 324,577 +0.08(+2.00%)
Sep 06, 2018 3.841 3.956 3.803 3.803 301,073 -0.08(-1.96%)
Sep 05, 2018 3.841 3.917 3.803 3.879 304,536 +0.00(+0.00%)
Sep 04, 2018 3.956 3.994 3.822 3.879 329,788 -0.11(-2.86%)
Aug 31, 2018 3.994 3.994 3.994 0 +0.11(+2.94%)
Aug 30, 2018 3.841 3.917 3.803 3.879 389,694 +0.04(+0.99%)
Aug 29, 2018 3.879 3.917 3.803 3.841 288,197 -0.04(-0.98%)
Aug 28, 2018 3.994 4.032 3.879 3.879 423,048 -0.15(-3.77%)
Aug 27, 2018 4.222 4.324 4.009 4.032 609,893 -0.19(-4.50%)
Aug 24, 2018 4.032 4.260 3.994 4.222 862,385 +0.19(+4.72%)
Aug 23, 2018 4.108 4.184 3.994 4.032 560,912 -0.04(-0.93%)
Aug 22, 2018 4.070 4.108 4.032 4.070 606,593 +0.00(+0.00%)
Aug 21, 2018 4.070 4.146 4.032 4.070 570,892 +0.00(+0.00%)
Aug 20, 2018 3.917 4.184 3.917 4.070 800,191 +0.15(+3.88%)
Aug 17, 2018 3.917 4.032 3.841 3.917 852,000 -0.04(-0.96%)
Aug 16, 2018 4.032 4.032 3.898 3.956 532,408 -0.04(-0.95%)
Aug 15, 2018 4.032 4.032 3.914 3.994 603,186 -0.08(-1.87%)
Aug 14, 2018 3.994 4.146 3.956 4.070 901,826 +0.11(+2.88%)
Aug 13, 2018 4.146 4.146 3.917 3.956 521,086 -0.15(-3.70%)
Aug 10, 2018 4.146 4.222 4.032 4.108 456,302 -0.04(-0.92%)
Aug 09, 2018 3.879 4.222 3.765 4.146 1,225,727 +0.30(+7.92%)
Aug 08, 2018 3.689 3.860 3.677 3.841 520,002 +0.19(+5.21%)
Aug 07, 2018 3.689 3.879 3.613 3.651 521,003 +0.00(+0.00%)
Aug 06, 2018 3.575 3.727 3.575 3.651 309,404 +0.11(+3.23%)
Aug 03, 2018 3.613 3.803 3.499 3.537 378,476 +0.15(+4.49%)
Aug 02, 2018 3.347 3.423 3.271 3.385 382,850 +0.00(+0.00%)
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.