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

Entravision Communications Corp (NY: EVC )

2.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2018 3.084 3.103 2.934 3.009 756,038 -0.11(-3.61%)
May 30, 2018 3.197 3.235 3.084 3.122 800,898 -0.08(-2.35%)
May 29, 2018 3.235 3.235 3.122 3.197 642,388 -0.04(-1.16%)
May 25, 2018 3.235 3.235 3.235 0 +0.11(+3.61%)
May 24, 2018 3.235 3.235 3.122 3.122 238,705 -0.11(-3.49%)
May 23, 2018 3.272 3.272 3.178 3.235 265,967 -0.04(-1.15%)
May 22, 2018 3.272 3.310 3.235 3.272 287,981 +0.00(+0.00%)
May 21, 2018 3.272 3.272 3.197 3.272 238,868 +0.04(+1.16%)
May 18, 2018 3.310 3.385 3.197 3.235 608,905 -0.08(-2.27%)
May 17, 2018 3.235 3.310 3.197 3.310 616,074 +0.08(+2.33%)
May 16, 2018 3.084 3.253 3.084 3.235 521,279 +0.15(+4.88%)
May 15, 2018 3.159 3.159 3.009 3.084 592,460 -0.08(-2.38%)
May 14, 2018 3.122 3.235 3.084 3.159 443,038 +0.04(+1.20%)
May 11, 2018 3.197 3.235 3.084 3.122 585,641 -0.08(-2.35%)
May 10, 2018 3.272 3.310 3.084 3.197 1,323,996 -0.11(-3.41%)
May 09, 2018 3.385 3.423 3.009 3.310 1,468,307 -0.15(-4.35%)
May 08, 2018 3.648 3.648 3.404 3.460 473,798 -0.15(-4.17%)
May 07, 2018 3.573 3.686 3.535 3.611 287,251 +0.04(+1.05%)
May 04, 2018 3.347 3.573 3.347 3.573 269,278 +0.19(+5.56%)
May 03, 2018 3.385 3.423 3.310 3.385 267,821 +0.00(+0.00%)
May 02, 2018 3.498 3.523 3.385 3.385 850,745 -0.15(-4.26%)
May 01, 2018 3.498 3.554 3.385 3.535 328,644 +0.04(+1.08%)
Apr 30, 2018 3.611 3.648 3.498 3.498 435,927 -0.11(-3.13%)
Apr 27, 2018 3.761 3.799 3.573 3.611 348,177 -0.11(-3.03%)
Apr 26, 2018 3.761 3.780 3.648 3.724 541,081 -0.04(-1.00%)
Apr 25, 2018 3.611 3.836 3.535 3.761 306,822 +0.15(+4.17%)
Apr 24, 2018 3.686 3.724 3.498 3.611 675,249 -0.11(-3.03%)
Apr 23, 2018 3.836 3.874 3.686 3.724 392,461 -0.08(-1.98%)
Apr 20, 2018 3.761 3.836 3.724 3.799 757,683 +0.00(+0.00%)
Apr 19, 2018 3.799 3.874 3.761 3.799 524,835 +0.00(+0.00%)
Apr 18, 2018 3.799 3.900 3.761 3.799 613,687 +0.00(+0.00%)
Apr 17, 2018 3.799 3.836 3.667 3.799 782,514 +0.00(+0.00%)
Apr 16, 2018 3.648 3.855 3.573 3.799 658,956 +0.19(+5.21%)
Apr 13, 2018 3.686 3.724 3.592 3.611 551,631 -0.04(-1.03%)
Apr 12, 2018 3.648 3.724 3.611 3.648 552,664 +0.00(+0.00%)
Apr 11, 2018 3.611 3.686 3.573 3.648 655,929 +0.00(+0.00%)
Apr 10, 2018 3.724 3.761 3.611 3.648 686,719 -0.04(-1.02%)
Apr 09, 2018 3.761 3.855 3.648 3.686 1,556,722 +0.00(+0.00%)
Apr 06, 2018 3.724 3.836 3.573 3.686 996,039 -0.04(-1.01%)
Apr 05, 2018 3.686 3.761 3.573 3.724 1,201,790 +0.04(+1.02%)
Apr 04, 2018 3.460 3.686 3.385 3.686 1,167,000 +0.23(+6.52%)
Apr 03, 2018 3.460 3.535 3.404 3.460 829,718 +0.04(+1.10%)
Apr 02, 2018 3.498 3.626 3.347 3.423 1,050,460 -0.11(-3.19%)
Mar 29, 2018 3.535 3.535 3.535 0 +0.11(+3.30%)
Mar 28, 2018 3.423 3.498 3.347 3.423 767,801 +0.04(+1.11%)
Mar 27, 2018 3.498 3.498 3.310 3.385 1,033,695 -0.08(-2.17%)
Mar 26, 2018 3.347 3.498 3.347 3.460 927,714 +0.19(+5.75%)
Mar 23, 2018 3.460 3.535 3.272 3.272 1,217,293 -0.19(-5.43%)
Mar 22, 2018 3.535 3.573 3.456 3.460 1,385,283 -0.11(-3.16%)
Mar 21, 2018 3.648 3.874 3.535 3.573 1,618,845 -0.08(-2.06%)
Mar 20, 2018 3.498 3.648 3.423 3.648 1,260,967 +0.15(+4.30%)
Mar 19, 2018 3.836 3.855 3.460 3.498 1,745,912 -0.38(-9.71%)
Mar 16, 2018 3.799 3.874 3.724 3.874 1,804,801 +0.11(+3.00%)
Mar 15, 2018 4.767 4.767 3.724 3.761 2,822,322 -0.93(-19.84%)
Mar 14, 2018 4.729 4.748 4.618 4.692 519,352 +0.00(+0.00%)
Mar 13, 2018 4.804 4.804 4.673 4.692 508,976 -0.11(-2.33%)
Mar 12, 2018 4.804 4.841 4.729 4.804 257,342 +0.00(+0.00%)
Mar 09, 2018 4.729 4.878 4.692 4.804 418,602 +0.07(+1.57%)
Mar 08, 2018 4.767 4.767 4.655 4.729 302,440 +0.00(+0.00%)
Mar 07, 2018 4.804 4.655 4.729 342,789 -0.11(-2.31%)
Mar 06, 2018 4.841 4.860 4.692 4.841 328,589 +0.04(+0.78%)
Mar 05, 2018 4.841 4.860 4.729 4.804 742,728 -0.04(-0.77%)
Mar 02, 2018 4.692 4.878 4.588 4.841 599,686 +0.11(+2.36%)
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.