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

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
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 (%)
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%)
Mar 01, 2018 4.841 4.916 4.692 4.729 671,709 -0.07(-1.55%)
Feb 28, 2018 5.176 5.176 4.767 4.804 799,996 -0.37(-7.19%)
Feb 27, 2018 5.251 5.251 5.065 5.176 736,183 -0.04(-0.71%)
Feb 26, 2018 5.176 5.288 5.139 5.213 676,356 +0.07(+1.45%)
Feb 23, 2018 5.027 5.176 4.990 5.139 399,239 +0.11(+2.22%)
Feb 22, 2018 4.990 5.027 594,745 -0.07(-1.46%)
Feb 21, 2018 5.027 5.139 4.990 5.102 543,262 +0.11(+2.24%)
Feb 20, 2018 5.027 5.065 4.916 4.990 421,050 -0.07(-1.47%)
Feb 16, 2018 5.065 5.065 5.065 0 +0.00(+0.00%)
Feb 15, 2018 4.990 5.102 4.897 5.065 817,048 +0.07(+1.49%)
Feb 14, 2018 4.878 5.027 4.878 4.990 638,142 +0.11(+2.29%)
Feb 13, 2018 4.804 4.990 4.804 4.878 685,603 +0.07(+1.55%)
Feb 12, 2018 4.841 4.916 4.767 4.804 518,289 -0.04(-0.77%)
Feb 09, 2018 4.804 4.916 4.673 4.841 679,645 +0.07(+1.56%)
Feb 08, 2018 4.841 4.897 4.767 4.767 515,573 -0.04(-0.78%)
Feb 07, 2018 4.804 4.916 4.767 4.804 521,994 -0.04(-0.77%)
Feb 06, 2018 4.692 4.953 4.662 4.841 535,111 -0.07(-1.52%)
Feb 05, 2018 4.953 4.971 4.882 4.916 634,828 -0.07(-1.49%)
Feb 02, 2018 5.027 5.027 4.841 4.990 1,152,295 -0.04(-0.74%)
Feb 01, 2018 5.139 5.176 4.916 5.027 1,217,749 -0.15(-2.88%)
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%)
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.