Skip to main content

Entravision Communications Corp (NY: EVC )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.379 5.429 5.336 5.415 401,991 +0.06(+1.08%)
Aug 30, 2016 5.357 5.429 5.336 5.357 240,172 -0.04(-0.67%)
Aug 29, 2016 5.422 5.465 5.372 5.393 215,440 -0.04(-0.66%)
Aug 26, 2016 5.422 5.487 5.393 5.429 383,587 -0.01(-0.26%)
Aug 25, 2016 5.401 5.451 5.365 5.444 206,905 +0.04(+0.67%)
Aug 24, 2016 5.573 5.624 5.386 5.408 378,923 -0.17(-3.10%)
Aug 23, 2016 5.624 5.660 5.537 5.581 341,192 +0.00(+0.00%)
Aug 22, 2016 5.617 5.631 5.530 5.581 227,414 -0.04(-0.77%)
Aug 19, 2016 5.573 5.674 5.545 5.624 437,016 +0.04(+0.64%)
Aug 18, 2016 5.494 5.595 5.473 5.588 476,922 +0.07(+1.31%)
Aug 17, 2016 5.465 5.552 5.465 5.516 313,946 +0.03(+0.52%)
Aug 16, 2016 5.581 5.609 5.473 5.487 407,725 -0.11(-1.93%)
Aug 15, 2016 5.573 5.638 5.530 5.595 308,566 +0.04(+0.65%)
Aug 12, 2016 5.602 5.660 5.509 5.559 256,068 -0.05(-0.90%)
Aug 11, 2016 5.588 5.653 5.588 5.609 241,446 +0.05(+0.91%)
Aug 10, 2016 5.545 5.602 5.473 5.559 573,252 +0.05(+0.92%)
Aug 09, 2016 5.624 5.674 5.501 5.509 318,355 -0.17(-2.92%)
Aug 08, 2016 5.761 5.761 5.602 5.674 430,471 -0.04(-0.63%)
Aug 05, 2016 5.595 5.761 5.595 5.710 545,453 +0.17(+2.99%)
Aug 04, 2016 5.365 5.624 5.365 5.545 855,734 +0.24(+4.48%)
Aug 03, 2016 5.235 5.365 5.192 5.307 610,191 +0.05(+0.96%)
Aug 02, 2016 5.314 5.314 5.228 5.257 906,338 -0.04(-0.68%)
Aug 01, 2016 5.206 5.339 5.192 5.293 369,742 +0.06(+1.24%)
Jul 29, 2016 5.264 5.325 5.213 5.228 651,111 -0.03(-0.55%)
Jul 28, 2016 5.300 5.300 5.218 5.257 395,525 -0.04(-0.68%)
Jul 27, 2016 5.336 5.372 5.264 5.293 291,289 -0.04(-0.68%)
Jul 26, 2016 5.321 5.343 5.228 5.329 367,032 +0.03(+0.54%)
Jul 25, 2016 5.379 5.386 5.257 5.300 342,786 -0.09(-1.74%)
Jul 22, 2016 5.242 5.408 5.242 5.393 612,808 +0.13(+2.46%)
Jul 21, 2016 5.228 5.285 5.213 5.264 351,392 +0.01(+0.27%)
Jul 20, 2016 5.249 5.285 5.185 5.249 282,791 +0.02(+0.41%)
Jul 19, 2016 5.264 5.285 5.185 5.228 530,617 -0.04(-0.82%)
Jul 18, 2016 5.235 5.278 5.199 5.271 493,112 +0.03(+0.55%)
Jul 15, 2016 5.285 5.285 5.185 5.242 372,375 +0.00(+0.00%)
Jul 14, 2016 5.300 5.314 5.213 5.242 276,700 -0.03(-0.55%)
Jul 13, 2016 5.127 5.275 5.113 5.271 500,507 +0.12(+2.23%)
Jul 12, 2016 5.105 5.185 5.091 5.156 771,137 +0.06(+1.27%)
Jul 11, 2016 5.048 5.120 5.033 5.091 354,788 +0.04(+0.86%)
Jul 08, 2016 5.012 5.134 4.983 5.048 497,917 +0.06(+1.30%)
Jul 07, 2016 4.961 4.997 4.940 4.983 397,546 +0.06(+1.32%)
Jul 06, 2016 4.832 4.933 4.810 4.918 365,456 +0.05(+1.04%)
Jul 05, 2016 4.940 4.990 4.724 4.868 1,105,008 -0.11(-2.17%)
Jul 01, 2016 4.817 4.976 4.976 4.976 476,059 +0.14(+2.83%)
Jun 30, 2016 4.803 4.897 4.724 4.839 844,724 +0.04(+0.75%)
Jun 29, 2016 4.565 4.875 4.515 4.803 1,073,941 +0.30(+6.72%)
Jun 28, 2016 4.472 4.580 4.428 4.500 581,272 +0.09(+1.96%)
Jun 27, 2016 4.594 4.652 4.277 4.414 2,005,075 -0.26(-5.55%)
Jun 24, 2016 4.572 4.724 4.572 4.673 830,677 -0.13(-2.70%)
Jun 23, 2016 4.767 4.853 4.717 4.803 487,255 +0.12(+2.62%)
Jun 22, 2016 4.717 4.724 4.637 4.681 539,339 -0.01(-0.31%)
Jun 21, 2016 4.882 4.882 4.652 4.695 668,491 -0.17(-3.41%)
Jun 20, 2016 4.861 4.947 4.853 4.861 332,657 +0.06(+1.35%)
Jun 17, 2016 4.940 4.947 4.753 4.796 936,778 -0.13(-2.63%)
Jun 16, 2016 4.969 4.969 4.767 4.925 679,705 -0.05(-1.01%)
Jun 15, 2016 5.055 5.084 4.976 4.976 199,295 -0.05(-1.00%)
Jun 14, 2016 4.954 5.033 4.938 5.026 402,421 +0.05(+1.01%)
Jun 13, 2016 5.012 5.077 4.940 4.976 484,031 -0.06(-1.27%)
Jun 10, 2016 5.119 5.162 4.989 5.040 309,958 -0.15(-2.90%)
Jun 09, 2016 5.126 5.205 5.090 5.190 276,650 +0.02(+0.42%)
Jun 08, 2016 5.126 5.183 5.090 5.169 167,952 +0.04(+0.70%)
Jun 07, 2016 5.119 5.169 5.091 5.133 262,409 -0.01(-0.14%)
Jun 06, 2016 5.090 5.169 5.061 5.140 204,174 +0.04(+0.70%)
Jun 03, 2016 5.154 5.176 5.058 5.104 349,585 -0.08(-1.52%)
Jun 02, 2016 5.154 5.248 5.097 5.183 303,206 +0.03(+0.56%)
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.