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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2016 5.352 5.547 5.352 5.511 322,003 +0.17(+3.11%)
Sep 29, 2016 5.323 5.417 5.301 5.345 218,392 -0.01(-0.13%)
Sep 28, 2016 5.243 5.352 5.243 5.352 237,021 +0.10(+1.93%)
Sep 27, 2016 5.222 5.287 5.215 5.251 188,329 +0.01(+0.14%)
Sep 26, 2016 5.287 5.287 5.207 5.243 280,849 -0.09(-1.63%)
Sep 23, 2016 5.352 5.410 5.301 5.330 488,161 -0.05(-0.94%)
Sep 22, 2016 5.345 5.388 5.294 5.381 621,947 +0.07(+1.36%)
Sep 21, 2016 5.229 5.316 5.215 5.308 292,348 +0.05(+0.96%)
Sep 20, 2016 5.316 5.345 5.222 5.258 589,983 -0.08(-1.49%)
Sep 19, 2016 5.352 5.410 5.294 5.337 245,925 +0.01(+0.27%)
Sep 16, 2016 5.323 5.345 5.258 5.323 883,378 +0.01(+0.14%)
Sep 15, 2016 5.352 5.388 5.287 5.316 223,636 -0.03(-0.54%)
Sep 14, 2016 5.215 5.359 5.157 5.345 891,671 +0.11(+2.07%)
Sep 13, 2016 5.352 5.395 5.150 5.236 741,725 -0.18(-3.32%)
Sep 12, 2016 5.286 5.437 5.265 5.416 301,911 +0.11(+2.03%)
Sep 09, 2016 5.466 5.488 5.301 5.308 443,203 -0.22(-4.03%)
Sep 08, 2016 5.581 5.639 5.517 5.531 270,945 -0.05(-0.90%)
Sep 07, 2016 5.553 5.632 5.538 5.581 868,923 +0.03(+0.52%)
Sep 06, 2016 5.632 5.675 5.531 5.553 317,307 -0.08(-1.40%)
Sep 02, 2016 5.531 5.632 5.632 5.632 243,312 +0.16(+2.89%)
Sep 01, 2016 5.445 5.517 5.430 5.473 164,248 +0.06(+1.20%)
Aug 31, 2016 5.373 5.423 5.330 5.409 402,459 +0.06(+1.08%)
Aug 30, 2016 5.351 5.423 5.330 5.351 240,452 -0.04(-0.67%)
Aug 29, 2016 5.416 5.459 5.366 5.387 215,691 -0.04(-0.66%)
Aug 26, 2016 5.416 5.481 5.387 5.423 384,034 -0.01(-0.26%)
Aug 25, 2016 5.394 5.445 5.358 5.437 207,146 +0.04(+0.67%)
Aug 24, 2016 5.567 5.617 5.380 5.402 379,364 -0.17(-3.10%)
Aug 23, 2016 5.617 5.653 5.531 5.574 341,589 +0.00(+0.00%)
Aug 22, 2016 5.610 5.624 5.524 5.574 227,679 -0.04(-0.77%)
Aug 19, 2016 5.567 5.668 5.538 5.617 437,525 +0.04(+0.64%)
Aug 18, 2016 5.488 5.588 5.466 5.581 477,477 +0.07(+1.31%)
Aug 17, 2016 5.459 5.545 5.459 5.509 314,312 +0.03(+0.52%)
Aug 16, 2016 5.574 5.603 5.466 5.481 408,200 -0.11(-1.93%)
Aug 15, 2016 5.567 5.632 5.524 5.588 308,925 +0.04(+0.65%)
Aug 12, 2016 5.596 5.653 5.502 5.553 256,366 -0.05(-0.90%)
Aug 11, 2016 5.581 5.646 5.581 5.603 241,727 +0.05(+0.91%)
Aug 10, 2016 5.538 5.596 5.466 5.553 573,919 +0.05(+0.92%)
Aug 09, 2016 5.617 5.668 5.495 5.502 318,726 -0.17(-2.92%)
Aug 08, 2016 5.754 5.754 5.596 5.668 430,972 -0.04(-0.63%)
Aug 05, 2016 5.588 5.754 5.588 5.704 546,088 +0.17(+2.99%)
Aug 04, 2016 5.358 5.617 5.358 5.538 856,730 +0.24(+4.48%)
Aug 03, 2016 5.229 5.358 5.186 5.301 610,901 +0.05(+0.96%)
Aug 02, 2016 5.308 5.308 5.222 5.250 907,393 -0.04(-0.68%)
Aug 01, 2016 5.200 5.333 5.186 5.286 370,172 +0.06(+1.24%)
Jul 29, 2016 5.258 5.319 5.207 5.222 651,869 -0.03(-0.55%)
Jul 28, 2016 5.294 5.294 5.212 5.250 395,985 -0.04(-0.68%)
Jul 27, 2016 5.330 5.366 5.258 5.286 291,628 -0.04(-0.68%)
Jul 26, 2016 5.315 5.337 5.222 5.322 367,459 +0.03(+0.54%)
Jul 25, 2016 5.373 5.380 5.250 5.294 343,185 -0.09(-1.74%)
Jul 22, 2016 5.236 5.402 5.236 5.387 613,522 +0.13(+2.46%)
Jul 21, 2016 5.222 5.279 5.207 5.258 351,801 +0.01(+0.27%)
Jul 20, 2016 5.243 5.279 5.179 5.243 283,120 +0.02(+0.41%)
Jul 19, 2016 5.258 5.279 5.179 5.222 531,235 -0.04(-0.82%)
Jul 18, 2016 5.229 5.272 5.193 5.265 493,686 +0.03(+0.55%)
Jul 15, 2016 5.279 5.279 5.179 5.236 372,808 +0.00(+0.00%)
Jul 14, 2016 5.294 5.308 5.207 5.236 277,022 -0.03(-0.55%)
Jul 13, 2016 5.121 5.268 5.107 5.265 501,089 +0.12(+2.23%)
Jul 12, 2016 5.099 5.179 5.085 5.150 772,035 +0.06(+1.27%)
Jul 11, 2016 5.042 5.114 5.027 5.085 355,201 +0.04(+0.86%)
Jul 08, 2016 5.006 5.128 4.977 5.042 498,496 +0.06(+1.30%)
Jul 07, 2016 4.956 4.992 4.934 4.977 398,008 +0.06(+1.32%)
Jul 06, 2016 4.826 4.927 4.805 4.912 365,881 +0.05(+1.04%)
Jul 05, 2016 4.934 4.984 4.718 4.862 1,106,295 -0.11(-2.17%)
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.