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

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2017 4.271 4.271 4.058 4.093 402,164 -0.14(-3.36%)
May 30, 2017 4.129 4.271 4.129 4.236 536,805 +0.07(+1.71%)
May 26, 2017 4.058 4.200 4.040 4.165 306,795 +0.07(+1.74%)
May 25, 2017 4.022 4.129 3.987 4.093 462,588 +0.11(+2.68%)
May 24, 2017 3.987 4.004 3.915 3.987 309,109 +0.00(+0.00%)
May 23, 2017 4.022 4.022 3.951 3.987 319,015 -0.04(-0.89%)
May 22, 2017 3.987 4.058 3.915 4.022 727,966 +0.04(+0.89%)
May 19, 2017 3.951 4.022 3.951 3.987 283,986 +0.00(+0.00%)
May 18, 2017 3.987 4.058 3.951 3.987 446,990 -0.04(-0.89%)
May 17, 2017 3.951 4.058 3.951 4.022 742,375 +0.00(+0.00%)
May 16, 2017 4.058 4.093 3.951 4.022 861,972 -0.04(-0.88%)
May 15, 2017 3.987 4.058 3.915 4.058 240,309 +0.11(+2.70%)
May 12, 2017 3.987 4.022 3.880 3.951 399,290 -0.04(-0.89%)
May 11, 2017 3.951 4.040 3.951 3.987 260,508 +0.00(+0.00%)
May 10, 2017 4.165 4.165 3.951 3.987 465,316 -0.18(-4.27%)
May 09, 2017 4.058 4.254 4.022 4.165 620,968 +0.14(+3.54%)
May 08, 2017 4.093 4.129 4.004 4.022 302,776 -0.04(-0.88%)
May 05, 2017 4.093 4.200 3.951 4.058 728,734 -0.07(-1.72%)
May 04, 2017 4.200 4.236 4.129 4.129 406,311 -0.11(-2.52%)
May 03, 2017 4.378 4.414 4.182 4.236 849,140 -0.18(-4.03%)
May 02, 2017 4.449 4.449 4.343 4.414 333,024 -0.04(-0.80%)
May 01, 2017 4.449 4.485 4.307 4.449 216,891 +0.04(+0.81%)
Apr 28, 2017 4.556 4.556 4.343 4.414 342,395 -0.14(-3.12%)
Apr 27, 2017 4.556 4.592 4.520 4.556 236,105 +0.00(+0.00%)
Apr 26, 2017 4.449 4.592 4.414 4.556 649,339 +0.11(+2.40%)
Apr 25, 2017 4.520 4.556 4.431 4.449 253,646 +0.00(+0.00%)
Apr 24, 2017 4.449 4.485 4.414 4.449 256,524 +0.07(+1.63%)
Apr 21, 2017 4.378 4.449 4.378 4.378 245,043 +0.00(+0.00%)
Apr 20, 2017 4.414 4.414 4.378 4.378 179,323 +0.00(+0.00%)
Apr 19, 2017 4.449 4.449 4.378 4.378 167,028 -0.04(-0.81%)
Apr 18, 2017 4.378 4.414 4.343 4.414 291,412 +0.04(+0.81%)
Apr 17, 2017 4.378 4.485 4.378 4.378 276,627 +0.04(+0.82%)
Apr 13, 2017 4.378 4.414 4.307 4.343 482,666 -0.04(-0.81%)
Apr 12, 2017 4.414 4.449 4.307 4.378 351,599 -0.04(-0.81%)
Apr 11, 2017 4.449 4.485 4.414 4.414 223,793 -0.04(-0.80%)
Apr 10, 2017 4.556 4.627 4.449 4.449 470,437 -0.14(-3.10%)
Apr 07, 2017 4.449 4.592 4.449 4.592 399,443 +0.11(+2.38%)
Apr 06, 2017 4.414 4.485 4.396 4.485 221,277 +0.07(+1.61%)
Apr 05, 2017 4.449 4.556 4.378 4.414 473,436 -0.04(-0.80%)
Apr 04, 2017 4.378 4.485 4.378 4.449 345,263 +0.07(+1.63%)
Apr 03, 2017 4.414 4.485 4.343 4.378 598,651 -0.04(-0.81%)
Mar 31, 2017 4.343 4.431 4.343 4.414 1,625,166 +0.07(+1.64%)
Mar 30, 2017 4.378 4.449 4.343 4.343 609,632 -0.04(-0.81%)
Mar 29, 2017 4.343 4.485 4.343 4.378 303,537 +0.04(+0.82%)
Mar 28, 2017 4.307 4.414 4.271 4.343 375,694 +0.04(+0.83%)
Mar 27, 2017 4.307 4.378 4.271 4.307 384,931 -0.04(-0.82%)
Mar 24, 2017 4.343 4.378 4.236 4.343 340,466 +0.00(+0.00%)
Mar 23, 2017 4.378 4.485 4.271 4.343 462,712 -0.04(-0.81%)
Mar 22, 2017 4.343 4.414 4.165 4.378 481,695 +0.00(+0.00%)
Mar 21, 2017 4.485 4.592 4.343 4.378 753,523 -0.07(-1.60%)
Mar 20, 2017 4.449 4.556 4.307 4.449 516,177 +0.00(+0.00%)
Mar 17, 2017 4.343 4.449 4.271 4.449 998,046 +0.11(+2.46%)
Mar 16, 2017 4.378 4.433 4.343 4.343 296,504 -0.04(-0.81%)
Mar 15, 2017 4.414 4.446 4.378 4.378 311,776 -0.04(-0.81%)
Mar 14, 2017 4.378 4.449 4.343 4.414 376,375 +0.04(+0.81%)
Mar 13, 2017 4.343 4.449 4.289 4.378 441,324 +0.00(+0.00%)
Mar 10, 2017 4.414 4.449 4.343 4.378 417,189 -0.01(-0.30%)
Mar 09, 2017 4.356 4.427 4.285 4.391 466,536 +0.04(+0.81%)
Mar 08, 2017 4.391 4.498 4.356 4.356 605,652 -0.04(-0.81%)
Mar 07, 2017 4.462 4.462 4.321 4.391 1,077,603 -0.07(-1.59%)
Mar 06, 2017 4.321 4.498 4.144 4.462 1,657,034 +0.14(+3.28%)
Mar 03, 2017 4.250 4.533 4.250 4.321 4,166,407 +0.39(+9.91%)
Mar 02, 2017 3.931 3.966 3.825 3.931 818,884 +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.