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 (%)
Jan 31, 2018 5.362 5.381 5.139 5.176 986,849 -0.19(-3.47%)
Jan 30, 2018 5.511 5.549 5.307 5.362 882,625 -0.15(-2.70%)
Jan 29, 2018 5.511 5.604 5.437 5.511 1,002,342 +0.00(+0.00%)
Jan 26, 2018 5.474 5.549 5.437 5.511 336,174 +0.07(+1.37%)
Jan 25, 2018 5.437 5.474 5.362 5.437 638,116 +0.04(+0.69%)
Jan 24, 2018 5.437 5.474 5.355 5.400 359,995 +0.00(+0.00%)
Jan 23, 2018 5.437 5.474 5.325 5.400 454,092 -0.07(-1.36%)
Jan 22, 2018 5.474 5.549 5.437 5.474 458,067 +0.00(+0.00%)
Jan 19, 2018 5.400 5.549 5.362 5.474 498,930 +0.04(+0.68%)
Jan 18, 2018 5.437 5.456 5.288 5.437 497,657 +0.00(+0.00%)
Jan 17, 2018 5.362 5.567 5.288 5.437 862,607 +0.15(+2.82%)
Jan 16, 2018 5.474 5.511 5.251 5.288 952,632 -0.19(-3.40%)
Jan 12, 2018 5.474 5.474 5.474 0 +0.00(+0.00%)
Jan 11, 2018 5.325 5.474 5.325 5.474 1,243,578 +0.15(+2.80%)
Jan 10, 2018 5.400 5.325 552,261 +0.07(+1.42%)
Jan 09, 2018 5.288 5.362 5.251 5.251 418,037 -0.07(-1.40%)
Jan 08, 2018 5.325 5.400 5.251 5.325 601,610 -0.04(-0.69%)
Jan 05, 2018 5.325 5.400 5.288 5.362 536,131 +0.00(+0.00%)
Jan 04, 2018 5.325 5.400 5.251 5.362 1,046,183 +0.11(+2.13%)
Jan 03, 2018 5.213 5.288 5.176 5.251 1,790,799 +0.00(+0.00%)
Jan 02, 2018 5.288 5.362 5.120 5.251 1,905,902 -0.07(-1.40%)
Dec 29, 2017 5.325 5.325 5.325 0 -0.11(-2.05%)
Dec 28, 2017 5.511 5.511 5.288 5.437 1,053,096 -0.07(-1.35%)
Dec 27, 2017 5.511 5.511 5.400 5.511 586,762 +0.04(+0.68%)
Dec 26, 2017 5.474 5.549 5.437 5.474 532,611 -0.04(-0.68%)
Dec 22, 2017 5.511 5.549 5.400 5.511 935,255 +0.00(+0.00%)
Dec 21, 2017 5.586 5.623 5.474 5.511 780,074 -0.07(-1.33%)
Dec 20, 2017 5.809 5.876 5.511 5.586 1,072,476 -0.19(-3.23%)
Dec 19, 2017 5.735 5.884 5.660 5.772 1,927,616 +0.15(+2.65%)
Dec 18, 2017 5.549 5.772 5.549 5.623 2,494,099 +0.04(+0.67%)
Dec 15, 2017 5.623 5.660 5.549 5.586 2,971,523 +0.00(+0.00%)
Dec 14, 2017 5.660 5.698 5.511 5.586 2,828,282 -0.04(-0.66%)
Dec 13, 2017 5.586 5.735 5.549 5.623 2,547,558 +0.07(+1.34%)
Dec 12, 2017 5.660 5.734 5.512 5.549 1,676,177 -0.07(-1.32%)
Dec 11, 2017 5.734 5.734 5.530 5.623 1,310,942 -0.11(-1.94%)
Dec 08, 2017 5.512 5.734 5.438 5.734 2,078,649 +0.00(+0.00%)
Dec 07, 2017 5.475 5.586 5.438 1,954,174 +0.00(+0.00%)
Dec 06, 2017 5.475 5.549 5.438 5.475 2,536,715 +0.00(+0.00%)
Dec 05, 2017 5.512 5.623 5.475 5.475 1,184,661 -0.07(-1.33%)
Dec 04, 2017 5.512 5.549 5.512 5.549 2,156,460 +0.07(+1.35%)
Dec 01, 2017 5.253 5.493 5.216 5.475 2,116,728 +0.26(+4.96%)
Nov 30, 2017 5.179 5.253 5.123 5.216 1,582,423 +0.04(+0.71%)
Nov 29, 2017 5.031 5.253 5.001 5.179 1,255,760 +0.11(+2.19%)
Nov 28, 2017 4.846 5.086 4.846 5.068 1,230,577 +0.22(+4.58%)
Nov 27, 2017 4.809 4.883 4.735 4.846 3,063,833 +0.07(+1.55%)
Nov 24, 2017 4.772 4.809 4.735 4.772 198,062 +0.00(+0.00%)
Nov 22, 2017 4.809 4.846 4.698 4.772 750,021 -0.04(-0.77%)
Nov 21, 2017 4.772 4.846 4.698 4.809 1,154,327 +0.00(+0.00%)
Nov 20, 2017 4.624 4.846 4.587 4.809 2,038,280 +0.22(+4.84%)
Nov 17, 2017 4.439 4.624 4.402 4.587 1,656,635 +0.15(+3.33%)
Nov 16, 2017 4.291 4.439 4.254 4.439 1,945,569 +0.18(+4.35%)
Nov 15, 2017 4.217 4.328 4.180 4.254 1,650,970 +0.04(+0.88%)
Nov 14, 2017 4.254 4.291 4.180 4.217 1,265,465 -0.04(-0.87%)
Nov 13, 2017 4.291 4.349 4.198 4.254 843,789 +0.00(+0.00%)
Nov 10, 2017 4.180 4.402 4.180 4.254 1,133,464 +0.04(+0.88%)
Nov 09, 2017 4.291 4.328 4.198 4.217 1,478,982 -0.11(-2.56%)
Nov 08, 2017 4.254 4.346 4.217 4.328 1,440,652 +0.11(+2.63%)
Nov 07, 2017 3.958 4.328 3.925 4.217 1,357,538 +0.30(+7.55%)
Nov 06, 2017 3.810 3.995 3.810 3.921 1,692,373 +0.15(+3.92%)
Nov 03, 2017 4.069 4.069 3.736 3.773 802,613 -0.04(-0.97%)
Nov 02, 2017 3.847 3.958 3.773 3.810 1,084,907 -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.