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

Entravision Communications Corp (NY: EVC )

2.135 -0.025 (-1.16%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 3, 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 (%)
Jun 30, 2017 4.880 4.909 4.697 4.844 427,119 -0.04(-0.75%)
Jun 29, 2017 4.880 4.880 4.734 4.880 442,458 +0.00(+0.00%)
Jun 28, 2017 4.697 4.936 4.660 4.880 638,976 +0.18(+3.91%)
Jun 27, 2017 4.770 4.770 4.697 4.697 182,052 -0.07(-1.54%)
Jun 26, 2017 4.734 4.770 4.660 4.770 481,823 +0.04(+0.78%)
Jun 23, 2017 4.734 4.770 4.660 4.734 905,437 +0.00(+0.00%)
Jun 22, 2017 4.660 4.770 4.623 4.734 787,710 +0.07(+1.57%)
Jun 21, 2017 4.623 4.697 4.550 4.660 981,911 +0.04(+0.79%)
Jun 20, 2017 4.697 4.770 4.587 4.623 422,739 -0.07(-1.56%)
Jun 19, 2017 4.623 4.734 4.550 4.697 541,154 +0.07(+1.59%)
Jun 16, 2017 4.513 4.660 4.477 4.623 1,086,792 +0.04(+0.80%)
Jun 15, 2017 4.587 4.642 4.513 4.587 612,314 -0.04(-0.79%)
Jun 14, 2017 4.477 4.660 4.477 4.623 919,919 +0.11(+2.44%)
Jun 13, 2017 4.403 4.550 4.367 4.513 422,194 +0.10(+2.18%)
Jun 12, 2017 4.344 4.435 4.271 4.417 625,088 +0.04(+0.83%)
Jun 09, 2017 4.235 4.381 4.162 4.381 397,771 +0.15(+3.45%)
Jun 08, 2017 4.162 4.271 4.139 4.235 327,410 +0.11(+2.65%)
Jun 07, 2017 4.198 4.271 4.052 4.125 514,724 -0.07(-1.74%)
Jun 06, 2017 4.235 4.271 4.162 4.198 246,630 -0.04(-0.86%)
Jun 05, 2017 4.308 4.344 4.235 4.235 236,639 -0.11(-2.52%)
Jun 02, 2017 4.271 4.399 4.271 4.344 406,432 +0.04(+0.85%)
Jun 01, 2017 4.198 4.381 4.198 4.308 255,829 +0.11(+2.61%)
May 31, 2017 4.381 4.381 4.162 4.198 392,132 -0.15(-3.36%)
May 30, 2017 4.235 4.381 4.235 4.344 523,415 +0.07(+1.71%)
May 26, 2017 4.162 4.308 4.143 4.271 299,142 +0.07(+1.74%)
May 25, 2017 4.125 4.235 4.089 4.198 451,049 +0.11(+2.68%)
May 24, 2017 4.089 4.107 4.016 4.089 301,398 +0.00(+0.00%)
May 23, 2017 4.125 4.125 4.052 4.089 311,057 -0.04(-0.89%)
May 22, 2017 4.089 4.162 4.016 4.125 709,807 +0.04(+0.89%)
May 19, 2017 4.052 4.125 4.052 4.089 276,903 +0.00(+0.00%)
May 18, 2017 4.089 4.162 4.052 4.089 435,840 -0.04(-0.89%)
May 17, 2017 4.052 4.162 4.052 4.125 723,857 +0.00(+0.00%)
May 16, 2017 4.162 4.198 4.052 4.125 840,470 -0.04(-0.88%)
May 15, 2017 4.089 4.162 4.016 4.162 234,315 +0.11(+2.70%)
May 12, 2017 4.089 4.125 3.979 4.052 389,330 -0.04(-0.89%)
May 11, 2017 4.052 4.143 4.052 4.089 254,010 +0.00(+0.00%)
May 10, 2017 4.271 4.271 4.052 4.089 453,709 -0.18(-4.27%)
May 09, 2017 4.162 4.362 4.125 4.271 605,478 +0.15(+3.54%)
May 08, 2017 4.198 4.235 4.107 4.125 295,223 -0.04(-0.88%)
May 05, 2017 4.198 4.308 4.052 4.162 710,556 -0.07(-1.72%)
May 04, 2017 4.308 4.344 4.235 4.235 396,176 -0.11(-2.52%)
May 03, 2017 4.490 4.527 4.289 4.344 827,958 -0.18(-4.03%)
May 02, 2017 4.563 4.563 4.454 4.527 324,717 -0.04(-0.80%)
May 01, 2017 4.563 4.600 4.417 4.563 211,481 +0.04(+0.81%)
Apr 28, 2017 4.673 4.673 4.454 4.527 333,854 -0.15(-3.13%)
Apr 27, 2017 4.673 4.709 4.636 4.673 230,216 +0.00(+0.00%)
Apr 26, 2017 4.563 4.709 4.527 4.673 633,142 +0.11(+2.40%)
Apr 25, 2017 4.636 4.673 4.545 4.563 247,319 +0.00(+0.00%)
Apr 24, 2017 4.563 4.600 4.527 4.563 250,125 +0.07(+1.63%)
Apr 21, 2017 4.490 4.563 4.490 4.490 238,931 +0.00(+0.00%)
Apr 20, 2017 4.527 4.527 4.490 4.490 174,850 +0.00(+0.00%)
Apr 19, 2017 4.563 4.563 4.490 4.490 162,861 -0.04(-0.81%)
Apr 18, 2017 4.490 4.527 4.454 4.527 284,143 +0.04(+0.81%)
Apr 17, 2017 4.490 4.600 4.490 4.490 269,727 +0.04(+0.82%)
Apr 13, 2017 4.490 4.527 4.417 4.454 470,626 -0.04(-0.81%)
Apr 12, 2017 4.527 4.563 4.417 4.490 342,828 -0.04(-0.81%)
Apr 11, 2017 4.563 4.600 4.527 4.527 218,210 -0.04(-0.80%)
Apr 10, 2017 4.673 4.746 4.563 4.563 458,702 -0.15(-3.10%)
Apr 07, 2017 4.563 4.709 4.563 4.709 389,479 +0.11(+2.38%)
Apr 06, 2017 4.527 4.600 4.508 4.600 215,757 +0.07(+1.61%)
Apr 05, 2017 4.563 4.673 4.490 4.527 461,626 -0.04(-0.80%)
Apr 04, 2017 4.490 4.600 4.490 4.563 336,651 +0.07(+1.63%)
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.