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: 4:10 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 (%)
Jan 31, 2019 3.009 3.040 2.948 3.009 595,620 +0.03(+1.03%)
Jan 30, 2019 2.933 3.040 2.887 2.979 306,628 +0.06(+2.09%)
Jan 29, 2019 2.941 2.956 2.857 2.918 302,996 -0.02(-0.52%)
Jan 28, 2019 3.009 3.063 2.910 2.933 410,006 -0.10(-3.27%)
Jan 25, 2019 2.918 3.055 2.902 3.032 484,419 +0.12(+4.20%)
Jan 24, 2019 2.796 2.933 2.796 2.910 452,907 +0.11(+3.81%)
Jan 23, 2019 2.803 2.897 2.757 2.803 397,806 -0.02(-0.54%)
Jan 22, 2019 2.818 2.887 2.773 2.818 461,518 -0.02(-0.54%)
Jan 18, 2019 2.849 2.948 2.807 2.834 654,097 -0.01(-0.27%)
Jan 17, 2019 2.704 2.872 2.704 2.841 454,130 +0.11(+4.20%)
Jan 16, 2019 2.673 2.746 2.650 2.727 623,747 +0.05(+1.71%)
Jan 15, 2019 2.742 2.818 2.666 2.681 297,639 -0.07(-2.50%)
Jan 14, 2019 2.689 2.776 2.635 2.750 458,057 +0.05(+1.98%)
Jan 11, 2019 2.559 2.719 2.559 2.696 386,881 +0.11(+4.44%)
Jan 10, 2019 2.589 2.635 2.566 2.582 270,214 -0.02(-0.59%)
Jan 09, 2019 2.620 2.643 2.505 2.597 980,847 -0.03(-1.16%)
Jan 08, 2019 2.620 2.719 2.582 2.627 576,704 +0.05(+1.77%)
Jan 07, 2019 2.429 2.612 2.421 2.582 1,078,356 +0.17(+6.96%)
Jan 04, 2019 2.268 2.414 2.253 2.414 356,113 +0.15(+6.40%)
Jan 03, 2019 2.207 2.307 2.184 2.268 956,267 +0.03(+1.37%)
Jan 02, 2019 2.184 2.330 2.177 2.238 1,113,249 +0.02(+0.69%)
Dec 31, 2018 2.230 2.246 2.146 2.223 579,077 -0.01(-0.34%)
Dec 28, 2018 2.108 2.261 2.100 2.230 489,787 +0.11(+5.42%)
Dec 27, 2018 2.131 2.164 2.070 2.116 562,745 -0.04(-1.77%)
Dec 26, 2018 2.024 2.177 2.024 2.154 602,458 +0.13(+6.42%)
Dec 24, 2018 2.070 2.169 2.016 2.024 467,923 -0.05(-2.21%)
Dec 21, 2018 1.994 2.093 1.982 2.070 1,597,537 +0.07(+3.44%)
Dec 20, 2018 1.963 2.040 1.963 2.001 853,839 +0.02(+0.77%)
Dec 19, 2018 2.085 2.093 1.955 1.986 946,380 -0.10(-4.76%)
Dec 18, 2018 2.093 2.121 2.024 2.085 680,300 -0.01(-0.36%)
Dec 17, 2018 2.123 2.177 2.070 2.093 911,464 -0.05(-2.49%)
Dec 14, 2018 2.116 2.207 2.100 2.146 616,522 -0.01(-0.35%)
Dec 13, 2018 2.223 2.299 2.135 2.154 774,368 -0.04(-1.74%)
Dec 12, 2018 2.327 2.335 2.170 2.192 1,164,423 -0.12(-5.19%)
Dec 11, 2018 2.350 2.387 2.252 2.312 605,145 -0.02(-0.65%)
Dec 10, 2018 2.327 2.342 2.260 2.327 715,426 -0.01(-0.32%)
Dec 07, 2018 2.357 2.447 2.312 2.335 623,000 +0.00(+0.00%)
Dec 06, 2018 2.252 2.357 2.200 2.335 1,097,394 +0.07(+2.98%)
Dec 04, 2018 2.432 2.470 2.260 2.267 850,381 -0.17(-6.79%)
Dec 03, 2018 2.447 2.477 2.402 2.432 740,761 +0.01(+0.31%)
Nov 30, 2018 2.477 2.496 2.395 2.425 900,067 -0.05(-1.82%)
Nov 29, 2018 2.492 2.567 2.470 2.470 709,634 +0.00(+0.00%)
Nov 28, 2018 2.477 2.485 2.402 2.470 1,215,169 +0.02(+0.61%)
Nov 27, 2018 2.477 2.515 2.432 2.455 802,883 -0.04(-1.51%)
Nov 26, 2018 2.680 2.688 2.492 2.492 415,031 -0.17(-6.48%)
Nov 23, 2018 2.537 2.695 2.537 2.665 288,122 +0.14(+5.34%)
Nov 21, 2018 2.530 2.530 2.530 0 +0.08(+3.06%)
Nov 20, 2018 2.522 2.590 2.444 2.455 866,553 -0.11(-4.11%)
Nov 19, 2018 2.432 2.650 2.425 2.560 1,003,279 +0.11(+4.28%)
Nov 16, 2018 2.455 2.477 2.402 2.455 1,344,972 -0.03(-1.21%)
Nov 15, 2018 2.477 2.522 2.417 2.485 1,423,812 +0.00(+0.00%)
Nov 14, 2018 2.552 2.605 2.440 2.485 1,692,287 -0.07(-2.65%)
Nov 13, 2018 2.740 2.785 2.537 2.552 1,712,458 -0.16(-5.82%)
Nov 12, 2018 3.010 3.018 2.703 2.710 2,007,225 -0.32(-10.42%)
Nov 09, 2018 3.288 3.288 2.995 3.025 1,427,692 -0.26(-7.78%)
Nov 08, 2018 3.881 3.881 3.228 3.281 1,785,101 -0.78(-19.22%)
Nov 07, 2018 3.964 4.069 3.941 4.061 489,580 +0.11(+2.66%)
Nov 06, 2018 3.964 3.994 3.874 3.956 551,417 -0.03(-0.75%)
Nov 05, 2018 3.904 4.016 3.877 3.986 750,287 +0.13(+3.31%)
Nov 02, 2018 3.679 3.866 3.679 3.859 621,801 +0.19(+5.11%)
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.