Skip to main content

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.