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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2016 5.251 5.300 5.209 5.286 411,796 +0.06(+1.08%)
Aug 30, 2016 5.230 5.300 5.209 5.230 246,030 -0.04(-0.67%)
Aug 29, 2016 5.293 5.335 5.244 5.265 220,695 -0.04(-0.66%)
Aug 26, 2016 5.293 5.356 5.265 5.300 392,943 -0.01(-0.26%)
Aug 25, 2016 5.272 5.321 5.237 5.314 211,951 +0.04(+0.67%)
Aug 24, 2016 5.441 5.490 5.258 5.279 388,165 -0.17(-3.10%)
Aug 23, 2016 5.490 5.525 5.406 5.448 349,514 +0.00(+0.00%)
Aug 22, 2016 5.483 5.497 5.399 5.448 232,961 -0.04(-0.77%)
Aug 19, 2016 5.441 5.539 5.413 5.490 447,675 +0.04(+0.64%)
Aug 18, 2016 5.363 5.462 5.342 5.455 488,554 +0.07(+1.31%)
Aug 17, 2016 5.335 5.420 5.335 5.384 321,603 +0.03(+0.52%)
Aug 16, 2016 5.448 5.476 5.342 5.356 417,670 -0.11(-1.93%)
Aug 15, 2016 5.441 5.504 5.399 5.462 316,092 +0.04(+0.65%)
Aug 12, 2016 5.469 5.525 5.377 5.427 262,313 -0.05(-0.90%)
Aug 11, 2016 5.455 5.518 5.455 5.476 247,335 +0.05(+0.91%)
Aug 10, 2016 5.413 5.469 5.342 5.427 587,233 +0.05(+0.91%)
Aug 09, 2016 5.490 5.539 5.370 5.377 326,120 -0.16(-2.92%)
Aug 08, 2016 5.623 5.623 5.469 5.539 440,970 -0.04(-0.63%)
Aug 05, 2016 5.462 5.623 5.462 5.574 558,757 +0.16(+2.99%)
Aug 04, 2016 5.237 5.490 5.237 5.413 876,605 +0.23(+4.48%)
Aug 03, 2016 5.110 5.237 5.068 5.181 625,073 +0.05(+0.96%)
Aug 02, 2016 5.188 5.188 5.103 5.131 928,444 -0.04(-0.68%)
Aug 01, 2016 5.082 5.212 5.068 5.167 378,760 +0.06(+1.24%)
Jul 29, 2016 5.138 5.198 5.089 5.103 666,992 -0.03(-0.55%)
Jul 28, 2016 5.174 5.174 5.093 5.131 405,172 -0.04(-0.68%)
Jul 27, 2016 5.209 5.244 5.138 5.167 298,394 -0.04(-0.68%)
Jul 26, 2016 5.195 5.216 5.103 5.202 375,984 +0.03(+0.54%)
Jul 25, 2016 5.251 5.258 5.131 5.174 351,147 -0.09(-1.74%)
Jul 22, 2016 5.117 5.279 5.117 5.265 627,755 +0.13(+2.46%)
Jul 21, 2016 5.103 5.160 5.089 5.138 359,963 +0.01(+0.27%)
Jul 20, 2016 5.124 5.160 5.061 5.124 289,689 +0.02(+0.41%)
Jul 19, 2016 5.138 5.160 5.061 5.103 543,559 -0.04(-0.82%)
Jul 18, 2016 5.110 5.152 5.075 5.145 505,139 +0.03(+0.55%)
Jul 15, 2016 5.160 5.160 5.061 5.117 381,457 +0.00(+0.00%)
Jul 14, 2016 5.174 5.188 5.089 5.117 283,449 -0.03(-0.55%)
Jul 13, 2016 5.005 5.149 4.991 5.145 512,714 +0.11(+2.23%)
Jul 12, 2016 4.984 5.061 4.970 5.033 789,945 +0.06(+1.27%)
Jul 11, 2016 4.928 4.998 4.913 4.970 363,441 +0.04(+0.86%)
Jul 08, 2016 4.892 5.012 4.864 4.928 510,061 +0.06(+1.30%)
Jul 07, 2016 4.843 4.878 4.822 4.864 407,242 +0.06(+1.32%)
Jul 06, 2016 4.717 4.815 4.696 4.801 374,370 +0.05(+1.04%)
Jul 05, 2016 4.822 4.871 4.611 4.752 1,131,960 -0.11(-2.17%)
Jul 01, 2016 4.703 4.857 4.857 4.857 487,670 +0.13(+2.83%)
Jun 30, 2016 4.689 4.780 4.611 4.724 865,327 +0.04(+0.75%)
Jun 29, 2016 4.457 4.759 4.407 4.689 1,100,134 +0.30(+6.72%)
Jun 28, 2016 4.365 4.471 4.323 4.393 595,449 +0.08(+1.96%)
Jun 27, 2016 4.485 4.541 4.175 4.309 2,053,979 -0.25(-5.55%)
Jun 24, 2016 4.464 4.611 4.464 4.562 850,937 -0.13(-2.70%)
Jun 23, 2016 4.653 4.738 4.604 4.689 499,140 +0.12(+2.62%)
Jun 22, 2016 4.604 4.611 4.527 4.569 552,493 -0.01(-0.31%)
Jun 21, 2016 4.766 4.766 4.541 4.583 684,796 -0.16(-3.41%)
Jun 20, 2016 4.745 4.829 4.738 4.745 340,770 +0.06(+1.35%)
Jun 17, 2016 4.822 4.829 4.639 4.682 959,626 -0.13(-2.63%)
Jun 16, 2016 4.850 4.850 4.653 4.808 696,284 -0.05(-1.01%)
Jun 15, 2016 4.935 4.963 4.857 4.857 204,156 -0.05(-1.00%)
Jun 14, 2016 4.836 4.913 4.820 4.906 412,237 +0.05(+1.01%)
Jun 13, 2016 4.892 4.956 4.822 4.857 495,836 -0.06(-1.27%)
Jun 10, 2016 4.997 5.039 4.871 4.920 317,518 -0.15(-2.90%)
Jun 09, 2016 5.004 5.081 4.969 5.067 283,397 +0.02(+0.42%)
Jun 08, 2016 5.004 5.060 4.969 5.046 172,048 +0.03(+0.70%)
Jun 07, 2016 4.997 5.046 4.969 5.011 268,809 -0.01(-0.14%)
Jun 06, 2016 4.969 5.046 4.941 5.018 209,154 +0.03(+0.70%)
Jun 03, 2016 5.032 5.053 4.937 4.983 358,112 -0.08(-1.52%)
Jun 02, 2016 5.032 5.123 4.976 5.060 310,602 +0.03(+0.56%)
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.