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 (%)
Mar 29, 2018 3.451 3.451 3.451 0 +0.11(+3.30%)
Mar 28, 2018 3.341 3.415 3.268 3.341 786,528 +0.04(+1.11%)
Mar 27, 2018 3.415 3.415 3.231 3.304 1,058,907 -0.07(-2.17%)
Mar 26, 2018 3.268 3.415 3.268 3.378 950,341 +0.18(+5.75%)
Mar 23, 2018 3.378 3.451 3.194 3.194 1,246,983 -0.18(-5.43%)
Mar 22, 2018 3.451 3.488 3.374 3.378 1,419,071 -0.11(-3.16%)
Mar 21, 2018 3.561 3.782 3.451 3.488 1,658,329 -0.07(-2.06%)
Mar 20, 2018 3.415 3.561 3.341 3.561 1,291,723 +0.15(+4.30%)
Mar 19, 2018 3.745 3.763 3.378 3.415 1,788,495 -0.37(-9.71%)
Mar 16, 2018 3.708 3.782 3.635 3.782 1,848,820 +0.11(+3.00%)
Mar 15, 2018 4.653 4.653 3.635 3.672 2,891,159 -0.91(-19.84%)
Mar 14, 2018 4.617 4.635 4.508 4.580 532,020 +0.00(+0.00%)
Mar 13, 2018 4.689 4.689 4.562 4.580 521,390 -0.11(-2.33%)
Mar 12, 2018 4.689 4.726 4.617 4.689 263,619 +0.00(+0.00%)
Mar 09, 2018 4.617 4.762 4.580 4.689 428,812 +0.07(+1.57%)
Mar 08, 2018 4.653 4.653 4.544 4.617 309,817 +0.00(+0.00%)
Mar 07, 2018 4.689 4.544 4.617 351,150 -0.11(-2.31%)
Mar 06, 2018 4.726 4.744 4.580 4.726 336,603 +0.04(+0.78%)
Mar 05, 2018 4.726 4.744 4.617 4.689 760,844 -0.04(-0.77%)
Mar 02, 2018 4.580 4.762 4.479 4.726 614,313 +0.11(+2.36%)
Mar 01, 2018 4.726 4.799 4.580 4.617 688,092 -0.07(-1.55%)
Feb 28, 2018 5.053 5.053 4.653 4.689 819,508 -0.36(-7.19%)
Feb 27, 2018 5.126 5.126 4.944 5.053 754,138 -0.04(-0.71%)
Feb 26, 2018 5.053 5.162 5.017 5.089 692,852 +0.07(+1.45%)
Feb 23, 2018 4.908 5.053 4.871 5.017 408,977 +0.11(+2.22%)
Feb 22, 2018 4.871 4.908 609,251 -0.07(-1.46%)
Feb 21, 2018 4.908 5.017 4.871 4.980 556,512 +0.11(+2.24%)
Feb 20, 2018 4.908 4.944 4.799 4.871 431,319 -0.07(-1.47%)
Feb 16, 2018 4.944 4.944 4.944 0 +0.00(+0.00%)
Feb 15, 2018 4.871 4.980 4.780 4.944 836,976 +0.07(+1.49%)
Feb 14, 2018 4.762 4.908 4.762 4.871 653,706 +0.11(+2.29%)
Feb 13, 2018 4.689 4.871 4.689 4.762 702,325 +0.07(+1.55%)
Feb 12, 2018 4.726 4.799 4.653 4.689 530,930 -0.04(-0.77%)
Feb 09, 2018 4.689 4.799 4.562 4.726 696,222 +0.07(+1.56%)
Feb 08, 2018 4.726 4.780 4.653 4.653 528,148 -0.04(-0.78%)
Feb 07, 2018 4.689 4.799 4.653 4.689 534,725 -0.04(-0.77%)
Feb 06, 2018 4.580 4.835 4.551 4.726 548,163 -0.07(-1.52%)
Feb 05, 2018 4.835 4.853 4.766 4.799 650,312 -0.07(-1.49%)
Feb 02, 2018 4.908 4.908 4.726 4.871 1,180,399 -0.04(-0.74%)
Feb 01, 2018 5.017 5.053 4.799 4.908 1,247,450 -0.15(-2.88%)
Jan 31, 2018 5.235 5.253 5.017 5.053 1,010,918 -0.18(-3.47%)
Jan 30, 2018 5.380 5.417 5.180 5.235 904,152 -0.15(-2.70%)
Jan 29, 2018 5.380 5.471 5.307 5.380 1,026,789 +0.00(+0.00%)
Jan 26, 2018 5.344 5.417 5.307 5.380 344,373 +0.07(+1.37%)
Jan 25, 2018 5.307 5.344 5.235 5.307 653,680 +0.04(+0.69%)
Jan 24, 2018 5.307 5.344 5.227 5.271 368,776 +0.00(+0.00%)
Jan 23, 2018 5.307 5.344 5.198 5.271 465,167 -0.07(-1.36%)
Jan 22, 2018 5.344 5.417 5.307 5.344 469,240 +0.00(+0.00%)
Jan 19, 2018 5.271 5.417 5.235 5.344 511,099 +0.04(+0.68%)
Jan 18, 2018 5.307 5.326 5.162 5.307 509,795 +0.00(+0.00%)
Jan 17, 2018 5.235 5.435 5.162 5.307 883,646 +0.15(+2.82%)
Jan 16, 2018 5.344 5.380 5.126 5.162 975,867 -0.18(-3.40%)
Jan 12, 2018 5.344 5.344 5.344 0 +0.00(+0.00%)
Jan 11, 2018 5.198 5.344 5.198 5.344 1,273,909 +0.15(+2.80%)
Jan 10, 2018 5.271 5.198 565,731 +0.07(+1.42%)
Jan 09, 2018 5.162 5.235 5.126 5.126 428,233 -0.07(-1.40%)
Jan 08, 2018 5.198 5.271 5.126 5.198 616,284 -0.04(-0.69%)
Jan 05, 2018 5.198 5.271 5.162 5.235 549,207 +0.00(+0.00%)
Jan 04, 2018 5.198 5.271 5.126 5.235 1,071,699 +0.11(+2.13%)
Jan 03, 2018 5.089 5.162 5.053 5.126 1,834,477 +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.