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

Entravision Communications Corp (NY: EVC )

1.950 -0.080 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 3.345 3.643 3.290 3.606 624,425 +0.30(+8.99%)
Jul 30, 2018 3.308 3.345 3.271 3.308 248,067 +0.00(+0.00%)
Jul 27, 2018 3.308 3.364 3.234 3.308 358,068 +0.00(+0.00%)
Jul 26, 2018 3.383 3.420 3.308 3.308 184,845 -0.07(-2.20%)
Jul 25, 2018 3.345 3.383 3.271 3.383 393,182 +0.04(+1.11%)
Jul 24, 2018 3.494 3.494 3.308 3.345 301,634 -0.15(-4.26%)
Jul 23, 2018 3.531 3.531 3.457 3.494 189,698 -0.04(-1.05%)
Jul 20, 2018 3.531 3.550 3.494 3.531 324,684 +0.00(+0.00%)
Jul 19, 2018 3.531 3.568 3.476 3.531 400,963 +0.00(+0.00%)
Jul 18, 2018 3.531 3.568 3.457 3.531 357,755 +0.04(+1.06%)
Jul 17, 2018 3.420 3.531 3.420 3.494 460,837 +0.04(+1.08%)
Jul 16, 2018 3.680 3.680 3.420 3.457 339,702 -0.19(-5.10%)
Jul 13, 2018 3.717 3.754 3.643 3.643 243,884 -0.07(-2.00%)
Jul 12, 2018 3.754 3.754 3.643 3.717 409,809 -0.04(-0.99%)
Jul 11, 2018 3.680 3.754 3.606 3.754 490,774 +0.07(+2.02%)
Jul 10, 2018 3.606 3.717 3.568 3.680 401,126 +0.11(+3.13%)
Jul 09, 2018 3.643 3.643 3.531 3.568 403,434 -0.04(-1.03%)
Jul 06, 2018 3.680 3.680 3.568 3.606 400,616 -0.04(-1.02%)
Jul 05, 2018 3.717 3.754 3.550 3.643 461,936 -0.11(-2.97%)
Jul 03, 2018 3.754 3.754 3.754 0 +0.19(+5.21%)
Jul 02, 2018 3.680 3.717 3.531 3.568 467,247 -0.15(-4.00%)
Jun 29, 2018 3.717 3.754 3.680 3.717 545,992 +0.00(+0.00%)
Jun 28, 2018 3.680 3.754 3.680 3.717 455,941 +0.00(+0.00%)
Jun 27, 2018 3.717 3.754 3.643 3.717 462,497 +0.00(+0.00%)
Jun 26, 2018 3.717 3.717 3.680 3.717 307,862 +0.00(+0.00%)
Jun 25, 2018 3.754 3.754 3.680 3.717 481,131 -0.04(-0.99%)
Jun 22, 2018 3.680 3.792 3.624 3.754 2,320,450 +0.11(+3.06%)
Jun 21, 2018 3.680 3.680 3.606 3.643 781,063 +0.00(+0.00%)
Jun 20, 2018 3.420 3.643 3.386 3.643 599,001 +0.22(+6.52%)
Jun 19, 2018 3.457 3.457 3.383 3.420 287,271 -0.04(-1.08%)
Jun 18, 2018 3.345 3.457 3.234 3.457 616,947 +0.11(+3.33%)
Jun 15, 2018 3.345 3.234 3.345 440,912 +0.11(+3.45%)
Jun 14, 2018 3.383 3.383 3.197 3.234 705,358 -0.15(-4.40%)
Jun 13, 2018 3.345 3.383 3.271 3.383 521,832 +0.07(+2.25%)
Jun 12, 2018 3.308 3.308 3.198 3.308 405,088 +0.15(+4.65%)
Jun 11, 2018 3.088 3.235 3.069 3.161 362,755 +0.07(+2.38%)
Jun 08, 2018 3.124 3.161 3.051 3.088 425,324 -0.04(-1.18%)
Jun 07, 2018 3.124 3.161 3.051 3.124 406,199 +0.04(+1.19%)
Jun 06, 2018 3.124 3.088 623,137 +0.07(+2.44%)
Jun 05, 2018 3.051 3.088 3.014 3.014 533,874 -0.04(-1.20%)
Jun 04, 2018 3.088 3.088 3.014 3.051 1,155,790 +0.00(+0.00%)
Jun 01, 2018 2.977 3.051 2.941 3.051 405,621 +0.11(+3.75%)
May 31, 2018 3.014 3.033 2.867 2.941 773,578 -0.11(-3.61%)
May 30, 2018 3.124 3.161 3.014 3.051 819,479 -0.07(-2.35%)
May 29, 2018 3.161 3.161 3.051 3.124 657,291 -0.04(-1.16%)
May 25, 2018 3.161 3.161 3.161 0 +0.11(+3.61%)
May 24, 2018 3.161 3.161 3.051 3.051 244,243 -0.11(-3.49%)
May 23, 2018 3.198 3.198 3.106 3.161 272,137 -0.04(-1.15%)
May 22, 2018 3.198 3.235 3.161 3.198 294,662 +0.00(+0.00%)
May 21, 2018 3.198 3.198 3.124 3.198 244,410 +0.04(+1.16%)
May 18, 2018 3.235 3.308 3.124 3.161 623,031 -0.07(-2.27%)
May 17, 2018 3.161 3.235 3.124 3.235 630,367 +0.07(+2.33%)
May 16, 2018 3.014 3.180 3.014 3.161 533,372 +0.15(+4.88%)
May 15, 2018 3.088 3.088 2.941 3.014 606,205 -0.07(-2.38%)
May 14, 2018 3.051 3.161 3.014 3.088 453,316 +0.04(+1.20%)
May 11, 2018 3.124 3.161 3.014 3.051 599,227 -0.07(-2.35%)
May 10, 2018 3.198 3.235 3.014 3.124 1,354,712 -0.11(-3.41%)
May 09, 2018 3.308 3.345 2.941 3.235 1,502,371 -0.15(-4.35%)
May 08, 2018 3.566 3.566 3.327 3.382 484,790 -0.15(-4.17%)
May 07, 2018 3.492 3.602 3.455 3.529 293,915 +0.04(+1.05%)
May 04, 2018 3.272 3.492 3.272 3.492 275,525 +0.18(+5.56%)
May 03, 2018 3.308 3.345 3.235 3.308 274,034 +0.00(+0.00%)
May 02, 2018 3.419 3.443 3.308 3.308 870,482 -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.