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 (%)
Aug 31, 2018 3.998 3.998 3.998 0 +0.11(+2.94%)
Aug 30, 2018 3.846 3.922 3.808 3.884 389,241 +0.04(+0.99%)
Aug 29, 2018 3.884 3.922 3.808 3.846 287,862 -0.04(-0.98%)
Aug 28, 2018 3.998 4.036 3.884 3.884 422,557 -0.15(-3.77%)
Aug 27, 2018 4.227 4.329 4.014 4.036 609,184 -0.19(-4.50%)
Aug 24, 2018 4.036 4.265 3.998 4.227 861,383 +0.19(+4.72%)
Aug 23, 2018 4.112 4.189 3.998 4.036 560,260 -0.04(-0.93%)
Aug 22, 2018 4.074 4.112 4.036 4.074 605,888 +0.00(+0.00%)
Aug 21, 2018 4.074 4.151 4.036 4.074 570,229 +0.00(+0.00%)
Aug 20, 2018 3.922 4.189 3.921 4.074 799,261 +0.15(+3.88%)
Aug 17, 2018 3.922 4.036 3.846 3.922 851,009 -0.04(-0.96%)
Aug 16, 2018 4.036 4.036 3.903 3.960 531,789 -0.04(-0.95%)
Aug 15, 2018 4.036 4.036 3.918 3.998 602,485 -0.08(-1.87%)
Aug 14, 2018 3.998 4.151 3.960 4.074 900,778 +0.11(+2.88%)
Aug 13, 2018 4.151 4.151 3.922 3.960 520,480 -0.15(-3.70%)
Aug 10, 2018 4.151 4.227 4.036 4.112 455,771 -0.04(-0.92%)
Aug 09, 2018 3.884 4.227 3.770 4.151 1,224,302 +0.30(+7.92%)
Aug 08, 2018 3.694 3.865 3.681 3.846 519,398 +0.19(+5.21%)
Aug 07, 2018 3.694 3.884 3.617 3.656 520,397 +0.00(+0.00%)
Aug 06, 2018 3.579 3.732 3.579 3.656 309,044 +0.11(+3.23%)
Aug 03, 2018 3.617 3.808 3.503 3.541 378,036 +0.15(+4.49%)
Aug 02, 2018 3.351 3.427 3.275 3.389 382,405 +0.00(+0.00%)
Aug 01, 2018 3.656 3.656 3.370 3.389 341,749 -0.30(-8.25%)
Jul 31, 2018 3.427 3.732 3.370 3.694 609,558 +0.30(+8.99%)
Jul 30, 2018 3.389 3.427 3.351 3.389 242,161 +0.00(+0.00%)
Jul 27, 2018 3.389 3.446 3.313 3.389 349,542 +0.00(+0.00%)
Jul 26, 2018 3.465 3.503 3.389 3.389 180,444 -0.08(-2.20%)
Jul 25, 2018 3.427 3.465 3.351 3.465 383,821 +0.04(+1.11%)
Jul 24, 2018 3.579 3.579 3.389 3.427 294,452 -0.15(-4.26%)
Jul 23, 2018 3.617 3.617 3.541 3.579 185,181 -0.04(-1.05%)
Jul 20, 2018 3.617 3.636 3.579 3.617 316,953 +0.00(+0.00%)
Jul 19, 2018 3.617 3.656 3.560 3.617 391,417 +0.00(+0.00%)
Jul 18, 2018 3.617 3.656 3.541 3.617 349,237 +0.04(+1.06%)
Jul 17, 2018 3.503 3.617 3.503 3.579 449,865 +0.04(+1.08%)
Jul 16, 2018 3.770 3.770 3.503 3.541 331,614 -0.19(-5.10%)
Jul 13, 2018 3.808 3.846 3.732 3.732 238,077 -0.08(-2.00%)
Jul 12, 2018 3.846 3.846 3.732 3.808 400,052 -0.04(-0.99%)
Jul 11, 2018 3.770 3.846 3.694 3.846 479,089 +0.08(+2.02%)
Jul 10, 2018 3.694 3.808 3.656 3.770 391,576 +0.11(+3.12%)
Jul 09, 2018 3.732 3.732 3.617 3.656 393,829 -0.04(-1.03%)
Jul 06, 2018 3.770 3.770 3.656 3.694 391,078 -0.04(-1.02%)
Jul 05, 2018 3.808 3.846 3.636 3.732 450,938 -0.11(-2.97%)
Jul 03, 2018 3.846 3.846 3.846 0 +0.19(+5.21%)
Jul 02, 2018 3.770 3.808 3.617 3.656 456,122 -0.15(-4.00%)
Jun 29, 2018 3.808 3.846 3.770 3.808 532,992 +0.00(+0.00%)
Jun 28, 2018 3.770 3.846 3.770 3.808 445,085 +0.00(+0.00%)
Jun 27, 2018 3.808 3.846 3.732 3.808 451,485 +0.00(+0.00%)
Jun 26, 2018 3.808 3.808 3.770 3.808 300,532 +0.00(+0.00%)
Jun 25, 2018 3.846 3.846 3.770 3.808 469,675 -0.04(-0.99%)
Jun 22, 2018 3.770 3.884 3.713 3.846 2,265,201 +0.11(+3.06%)
Jun 21, 2018 3.770 3.770 3.694 3.732 762,467 +0.00(+0.00%)
Jun 20, 2018 3.503 3.732 3.469 3.732 584,740 +0.23(+6.52%)
Jun 19, 2018 3.541 3.541 3.465 3.503 280,431 -0.04(-1.08%)
Jun 18, 2018 3.427 3.541 3.313 3.541 602,257 +0.11(+3.33%)
Jun 15, 2018 3.427 3.313 3.427 430,414 +0.11(+3.45%)
Jun 14, 2018 3.465 3.465 3.275 3.313 688,564 -0.15(-4.40%)
Jun 13, 2018 3.427 3.465 3.351 3.465 509,408 +0.08(+2.25%)
Jun 12, 2018 3.389 3.389 3.276 3.389 395,443 +0.15(+4.65%)
Jun 11, 2018 3.163 3.314 3.144 3.238 354,118 +0.08(+2.38%)
Jun 08, 2018 3.201 3.238 3.125 3.163 415,197 -0.04(-1.18%)
Jun 07, 2018 3.201 3.238 3.125 3.201 396,528 +0.04(+1.19%)
Jun 06, 2018 3.201 3.163 608,300 +0.08(+2.44%)
Jun 05, 2018 3.125 3.163 3.088 3.088 521,162 -0.04(-1.20%)
Jun 04, 2018 3.163 3.163 3.088 3.125 1,128,271 +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.