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

Entravision Communications Corp (NY: EVC )

1.945 -0.005 (-0.26%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Jul 31, 2018 3.342 3.639 3.286 3.601 625,152 +0.30(+8.99%)
Jul 30, 2018 3.304 3.342 3.267 3.304 248,356 +0.00(+0.00%)
Jul 27, 2018 3.304 3.360 3.230 3.304 358,485 +0.00(+0.00%)
Jul 26, 2018 3.379 3.416 3.304 3.304 185,060 -0.07(-2.20%)
Jul 25, 2018 3.342 3.379 3.267 3.379 393,640 +0.04(+1.11%)
Jul 24, 2018 3.490 3.490 3.304 3.342 301,985 -0.15(-4.26%)
Jul 23, 2018 3.527 3.527 3.453 3.490 189,919 -0.04(-1.05%)
Jul 20, 2018 3.527 3.546 3.490 3.527 325,062 +0.00(+0.00%)
Jul 19, 2018 3.527 3.564 3.472 3.527 401,430 +0.00(+0.00%)
Jul 18, 2018 3.527 3.564 3.453 3.527 358,171 +0.04(+1.06%)
Jul 17, 2018 3.416 3.527 3.416 3.490 461,373 +0.04(+1.08%)
Jul 16, 2018 3.676 3.676 3.416 3.453 340,097 -0.19(-5.10%)
Jul 13, 2018 3.713 3.750 3.639 3.639 244,168 -0.07(-2.00%)
Jul 12, 2018 3.750 3.750 3.639 3.713 410,286 -0.04(-0.99%)
Jul 11, 2018 3.676 3.750 3.601 3.750 491,345 +0.07(+2.02%)
Jul 10, 2018 3.601 3.713 3.564 3.676 401,593 +0.11(+3.13%)
Jul 09, 2018 3.639 3.639 3.527 3.564 403,904 -0.04(-1.03%)
Jul 06, 2018 3.676 3.676 3.564 3.601 401,083 -0.04(-1.02%)
Jul 05, 2018 3.713 3.750 3.546 3.639 462,474 -0.11(-2.97%)
Jul 03, 2018 3.750 3.750 3.750 0 +0.19(+5.21%)
Jul 02, 2018 3.676 3.713 3.527 3.564 467,790 -0.15(-4.00%)
Jun 29, 2018 3.713 3.750 3.676 3.713 546,628 +0.00(+0.00%)
Jun 28, 2018 3.676 3.750 3.676 3.713 456,472 +0.00(+0.00%)
Jun 27, 2018 3.713 3.750 3.639 3.713 463,035 +0.00(+0.00%)
Jun 26, 2018 3.713 3.713 3.676 3.713 308,220 +0.00(+0.00%)
Jun 25, 2018 3.750 3.750 3.676 3.713 481,691 -0.04(-0.99%)
Jun 22, 2018 3.676 3.787 3.620 3.750 2,323,151 +0.11(+3.06%)
Jun 21, 2018 3.676 3.676 3.601 3.639 781,973 +0.00(+0.00%)
Jun 20, 2018 3.416 3.639 3.382 3.639 599,699 +0.22(+6.52%)
Jun 19, 2018 3.453 3.453 3.379 3.416 287,605 -0.04(-1.08%)
Jun 18, 2018 3.342 3.453 3.230 3.453 617,665 +0.11(+3.33%)
Jun 15, 2018 3.342 3.230 3.342 441,425 +0.11(+3.45%)
Jun 14, 2018 3.379 3.379 3.193 3.230 706,179 -0.15(-4.40%)
Jun 13, 2018 3.342 3.379 3.267 3.379 522,440 +0.07(+2.25%)
Jun 12, 2018 3.304 3.304 3.194 3.304 405,559 +0.15(+4.65%)
Jun 11, 2018 3.084 3.231 3.066 3.158 363,177 +0.07(+2.38%)
Jun 08, 2018 3.121 3.158 3.047 3.084 425,819 -0.04(-1.18%)
Jun 07, 2018 3.121 3.158 3.047 3.121 406,672 +0.04(+1.19%)
Jun 06, 2018 3.121 3.084 623,862 +0.07(+2.44%)
Jun 05, 2018 3.047 3.084 3.011 3.011 534,495 -0.04(-1.20%)
Jun 04, 2018 3.084 3.084 3.011 3.047 1,157,135 +0.00(+0.00%)
Jun 01, 2018 2.974 3.047 2.937 3.047 406,093 +0.11(+3.75%)
May 31, 2018 3.011 3.029 2.864 2.937 774,478 -0.11(-3.61%)
May 30, 2018 3.121 3.158 3.011 3.047 820,432 -0.07(-2.35%)
May 29, 2018 3.158 3.158 3.047 3.121 658,056 -0.04(-1.16%)
May 25, 2018 3.158 3.158 3.158 0 +0.11(+3.61%)
May 24, 2018 3.158 3.158 3.047 3.047 244,527 -0.11(-3.49%)
May 23, 2018 3.194 3.194 3.102 3.158 272,454 -0.04(-1.15%)
May 22, 2018 3.194 3.231 3.158 3.194 295,005 +0.00(+0.00%)
May 21, 2018 3.194 3.194 3.121 3.194 244,694 +0.04(+1.16%)
May 18, 2018 3.231 3.304 3.121 3.158 623,756 -0.07(-2.27%)
May 17, 2018 3.158 3.231 3.121 3.231 631,100 +0.07(+2.33%)
May 16, 2018 3.011 3.176 3.011 3.158 533,993 +0.15(+4.88%)
May 15, 2018 3.084 3.084 2.937 3.011 606,911 -0.07(-2.38%)
May 14, 2018 3.047 3.158 3.011 3.084 453,844 +0.04(+1.20%)
May 11, 2018 3.121 3.158 3.011 3.047 599,925 -0.07(-2.35%)
May 10, 2018 3.194 3.231 3.011 3.121 1,356,289 -0.11(-3.41%)
May 09, 2018 3.304 3.341 2.937 3.231 1,504,120 -0.15(-4.35%)
May 08, 2018 3.561 3.561 3.323 3.378 485,354 -0.15(-4.17%)
May 07, 2018 3.488 3.598 3.451 3.525 294,257 +0.04(+1.05%)
May 04, 2018 3.268 3.488 3.268 3.488 275,846 +0.18(+5.56%)
May 03, 2018 3.304 3.341 3.231 3.304 274,353 +0.00(+0.00%)
May 02, 2018 3.415 3.439 3.304 3.304 871,495 -0.15(-4.26%)
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.