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

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 3.079 3.110 3.017 3.079 582,115 +0.03(+1.03%)
Jan 30, 2019 3.001 3.110 2.954 3.048 299,676 +0.06(+2.09%)
Jan 29, 2019 3.009 3.024 2.923 2.985 296,126 -0.02(-0.52%)
Jan 28, 2019 3.079 3.134 2.978 3.001 400,710 -0.10(-3.27%)
Jan 25, 2019 2.985 3.126 2.970 3.103 473,436 +0.13(+4.20%)
Jan 24, 2019 2.860 3.001 2.860 2.978 442,638 +0.11(+3.81%)
Jan 23, 2019 2.868 2.965 2.821 2.868 388,787 -0.02(-0.54%)
Jan 22, 2019 2.884 2.954 2.837 2.884 451,054 -0.02(-0.54%)
Jan 18, 2019 2.915 3.017 2.872 2.899 639,266 -0.01(-0.27%)
Jan 17, 2019 2.767 2.939 2.767 2.907 443,833 +0.12(+4.20%)
Jan 16, 2019 2.735 2.810 2.712 2.790 609,605 +0.05(+1.71%)
Jan 15, 2019 2.806 2.884 2.728 2.743 290,890 -0.07(-2.50%)
Jan 14, 2019 2.751 2.841 2.696 2.813 447,672 +0.05(+1.98%)
Jan 11, 2019 2.618 2.782 2.618 2.759 378,109 +0.12(+4.44%)
Jan 10, 2019 2.649 2.696 2.626 2.642 264,087 -0.02(-0.59%)
Jan 09, 2019 2.681 2.704 2.563 2.657 958,608 -0.03(-1.16%)
Jan 08, 2019 2.681 2.782 2.642 2.688 563,628 +0.05(+1.78%)
Jan 07, 2019 2.485 2.673 2.477 2.642 1,053,906 +0.17(+6.96%)
Jan 04, 2019 2.321 2.470 2.305 2.470 348,039 +0.15(+6.40%)
Jan 03, 2019 2.259 2.360 2.235 2.321 934,586 +0.03(+1.37%)
Jan 02, 2019 2.235 2.384 2.227 2.290 1,088,008 +0.02(+0.69%)
Dec 31, 2018 2.282 2.298 2.196 2.274 565,948 -0.01(-0.34%)
Dec 28, 2018 2.157 2.313 2.149 2.282 478,682 +0.12(+5.42%)
Dec 27, 2018 2.180 2.214 2.118 2.165 549,985 -0.04(-1.77%)
Dec 26, 2018 2.071 2.227 2.071 2.204 588,798 +0.13(+6.42%)
Dec 24, 2018 2.118 2.220 2.063 2.071 457,313 -0.05(-2.21%)
Dec 21, 2018 2.040 2.141 2.028 2.118 1,561,315 +0.07(+3.44%)
Dec 20, 2018 2.009 2.087 2.009 2.048 834,480 +0.02(+0.77%)
Dec 19, 2018 2.134 2.141 2.001 2.032 924,922 -0.10(-4.76%)
Dec 18, 2018 2.141 2.171 2.071 2.134 664,875 -0.01(-0.37%)
Dec 17, 2018 2.173 2.227 2.118 2.141 890,798 -0.05(-2.49%)
Dec 14, 2018 2.165 2.259 2.149 2.196 602,543 -0.01(-0.35%)
Dec 13, 2018 2.274 2.352 2.184 2.204 756,810 -0.04(-1.74%)
Dec 12, 2018 2.381 2.389 2.220 2.243 1,138,022 -0.12(-5.19%)
Dec 11, 2018 2.404 2.443 2.304 2.366 591,425 -0.02(-0.65%)
Dec 10, 2018 2.381 2.397 2.312 2.381 699,205 -0.01(-0.32%)
Dec 07, 2018 2.412 2.504 2.366 2.389 608,875 +0.00(+0.00%)
Dec 06, 2018 2.304 2.412 2.251 2.389 1,072,513 +0.07(+2.98%)
Dec 04, 2018 2.489 2.527 2.312 2.320 831,100 -0.17(-6.79%)
Dec 03, 2018 2.504 2.535 2.458 2.489 723,966 +0.01(+0.31%)
Nov 30, 2018 2.535 2.554 2.450 2.481 879,659 -0.05(-1.82%)
Nov 29, 2018 2.550 2.627 2.527 2.527 693,544 +0.00(+0.00%)
Nov 28, 2018 2.535 2.543 2.458 2.527 1,187,617 +0.02(+0.61%)
Nov 27, 2018 2.535 2.573 2.489 2.512 784,679 -0.04(-1.51%)
Nov 26, 2018 2.742 2.750 2.550 2.550 405,621 -0.18(-6.48%)
Nov 23, 2018 2.596 2.758 2.596 2.727 281,590 +0.14(+5.34%)
Nov 21, 2018 2.589 2.589 2.589 0 +0.08(+3.06%)
Nov 20, 2018 2.581 2.650 2.500 2.512 846,906 -0.11(-4.11%)
Nov 19, 2018 2.489 2.712 2.481 2.619 980,532 +0.11(+4.28%)
Nov 16, 2018 2.512 2.535 2.458 2.512 1,314,477 -0.03(-1.21%)
Nov 15, 2018 2.535 2.580 2.473 2.543 1,391,529 +0.00(+0.00%)
Nov 14, 2018 2.612 2.665 2.496 2.543 1,653,917 -0.07(-2.65%)
Nov 13, 2018 2.804 2.850 2.596 2.612 1,673,631 -0.16(-5.82%)
Nov 12, 2018 3.080 3.088 2.765 2.773 1,961,715 -0.32(-10.42%)
Nov 09, 2018 3.364 3.364 3.065 3.096 1,395,322 -0.26(-7.78%)
Nov 08, 2018 3.971 3.971 3.303 3.357 1,744,628 -0.80(-19.22%)
Nov 07, 2018 4.056 4.163 4.033 4.156 478,480 +0.11(+2.66%)
Nov 06, 2018 4.056 4.086 3.964 4.048 538,914 -0.03(-0.75%)
Nov 05, 2018 3.994 4.110 3.967 4.079 733,275 +0.13(+3.31%)
Nov 02, 2018 3.764 3.956 3.764 3.948 607,703 +0.19(+5.11%)
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.