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

Entravision Communications Corp (NY: EVC )

2.040 -0.040 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2018 5.369 5.387 5.145 5.182 985,701 -0.19(-3.47%)
Jan 30, 2018 5.518 5.555 5.313 5.369 881,598 -0.15(-2.70%)
Jan 29, 2018 5.518 5.611 5.443 5.518 1,001,176 +0.00(+0.00%)
Jan 26, 2018 5.481 5.555 5.443 5.518 335,783 +0.07(+1.37%)
Jan 25, 2018 5.443 5.481 5.369 5.443 637,374 +0.04(+0.69%)
Jan 24, 2018 5.443 5.481 5.361 5.406 359,577 +0.00(+0.00%)
Jan 23, 2018 5.443 5.481 5.331 5.406 453,564 -0.07(-1.36%)
Jan 22, 2018 5.481 5.555 5.443 5.481 457,535 +0.00(+0.00%)
Jan 19, 2018 5.406 5.555 5.369 5.481 498,350 +0.04(+0.68%)
Jan 18, 2018 5.443 5.462 5.294 5.443 497,079 +0.00(+0.00%)
Jan 17, 2018 5.369 5.574 5.294 5.443 861,604 +0.15(+2.82%)
Jan 16, 2018 5.481 5.518 5.257 5.294 951,524 -0.19(-3.40%)
Jan 12, 2018 5.481 5.481 5.481 0 +0.00(+0.00%)
Jan 11, 2018 5.331 5.481 5.331 5.481 1,242,132 +0.15(+2.80%)
Jan 10, 2018 5.406 5.331 551,619 +0.07(+1.42%)
Jan 09, 2018 5.294 5.369 5.257 5.257 417,551 -0.07(-1.40%)
Jan 08, 2018 5.331 5.406 5.257 5.331 600,911 -0.04(-0.69%)
Jan 05, 2018 5.331 5.406 5.294 5.369 535,507 +0.00(+0.00%)
Jan 04, 2018 5.331 5.406 5.257 5.369 1,044,966 +0.11(+2.13%)
Jan 03, 2018 5.220 5.294 5.182 5.257 1,788,717 +0.00(+0.00%)
Jan 02, 2018 5.294 5.369 5.126 5.257 1,903,686 -0.07(-1.40%)
Dec 29, 2017 5.331 5.331 5.331 0 -0.11(-2.05%)
Dec 28, 2017 5.518 5.518 5.294 5.443 1,051,872 -0.07(-1.35%)
Dec 27, 2017 5.518 5.518 5.406 5.518 586,079 +0.04(+0.68%)
Dec 26, 2017 5.481 5.555 5.443 5.481 531,992 -0.04(-0.68%)
Dec 22, 2017 5.518 5.555 5.406 5.518 934,167 +0.00(+0.00%)
Dec 21, 2017 5.592 5.630 5.481 5.518 779,167 -0.07(-1.33%)
Dec 20, 2017 5.816 5.883 5.518 5.592 1,071,229 -0.19(-3.23%)
Dec 19, 2017 5.741 5.891 5.667 5.779 1,925,374 +0.15(+2.65%)
Dec 18, 2017 5.555 5.779 5.555 5.630 2,491,199 +0.04(+0.67%)
Dec 15, 2017 5.630 5.667 5.555 5.592 2,968,068 +0.00(+0.00%)
Dec 14, 2017 5.667 5.704 5.518 5.592 2,824,994 -0.04(-0.66%)
Dec 13, 2017 5.592 5.741 5.555 5.630 2,544,596 +0.07(+1.34%)
Dec 12, 2017 5.666 5.740 5.518 5.555 1,674,228 -0.07(-1.32%)
Dec 11, 2017 5.740 5.740 5.537 5.629 1,309,417 -0.11(-1.94%)
Dec 08, 2017 5.518 5.740 5.444 5.740 2,076,232 +0.00(+0.00%)
Dec 07, 2017 5.481 5.592 5.444 1,951,901 +0.00(+0.00%)
Dec 06, 2017 5.481 5.555 5.444 5.481 2,533,765 +0.00(+0.00%)
Dec 05, 2017 5.518 5.629 5.481 5.481 1,183,284 -0.07(-1.33%)
Dec 04, 2017 5.518 5.555 5.518 5.555 2,153,952 +0.07(+1.35%)
Dec 01, 2017 5.259 5.500 5.222 5.481 2,114,266 +0.26(+4.96%)
Nov 30, 2017 5.185 5.259 5.129 5.222 1,580,583 +0.04(+0.71%)
Nov 29, 2017 5.037 5.259 5.007 5.185 1,254,300 +0.11(+2.19%)
Nov 28, 2017 4.851 5.092 4.851 5.074 1,229,146 +0.22(+4.58%)
Nov 27, 2017 4.814 4.888 4.740 4.851 3,060,270 +0.07(+1.55%)
Nov 24, 2017 4.777 4.814 4.740 4.777 197,832 +0.00(+0.00%)
Nov 22, 2017 4.814 4.851 4.703 4.777 749,148 -0.04(-0.77%)
Nov 21, 2017 4.777 4.851 4.703 4.814 1,152,984 +0.00(+0.00%)
Nov 20, 2017 4.629 4.851 4.592 4.814 2,035,910 +0.22(+4.84%)
Nov 17, 2017 4.444 4.629 4.407 4.592 1,654,708 +0.15(+3.33%)
Nov 16, 2017 4.296 4.444 4.259 4.444 1,943,306 +0.19(+4.35%)
Nov 15, 2017 4.222 4.333 4.185 4.259 1,649,050 +0.04(+0.88%)
Nov 14, 2017 4.259 4.296 4.185 4.222 1,263,994 -0.04(-0.87%)
Nov 13, 2017 4.296 4.354 4.203 4.259 842,807 +0.00(+0.00%)
Nov 10, 2017 4.185 4.407 4.185 4.259 1,132,145 +0.04(+0.88%)
Nov 09, 2017 4.296 4.333 4.203 4.222 1,477,262 -0.11(-2.56%)
Nov 08, 2017 4.259 4.351 4.222 4.333 1,438,977 +0.11(+2.63%)
Nov 07, 2017 3.963 4.333 3.929 4.222 1,355,960 +0.30(+7.55%)
Nov 06, 2017 3.814 4.000 3.814 3.926 1,690,405 +0.15(+3.92%)
Nov 03, 2017 4.074 4.074 3.740 3.777 801,680 -0.04(-0.97%)
Nov 02, 2017 3.852 3.963 3.777 3.814 1,083,645 -0.07(-1.90%)
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.