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: 4:10 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 (%)
Sep 30, 2016 5.230 5.421 5.230 5.386 329,473 +0.16(+3.11%)
Sep 29, 2016 5.202 5.294 5.181 5.223 223,458 -0.01(-0.13%)
Sep 28, 2016 5.125 5.230 5.125 5.230 242,520 +0.10(+1.93%)
Sep 27, 2016 5.103 5.167 5.096 5.132 192,699 +0.01(+0.14%)
Sep 26, 2016 5.167 5.167 5.089 5.125 287,364 -0.08(-1.63%)
Sep 23, 2016 5.230 5.287 5.181 5.209 499,486 -0.05(-0.94%)
Sep 22, 2016 5.223 5.266 5.174 5.259 636,376 +0.07(+1.36%)
Sep 21, 2016 5.110 5.195 5.096 5.188 299,130 +0.05(+0.96%)
Sep 20, 2016 5.195 5.223 5.103 5.139 603,670 -0.08(-1.49%)
Sep 19, 2016 5.230 5.287 5.174 5.216 251,631 +0.01(+0.27%)
Sep 16, 2016 5.202 5.223 5.139 5.202 903,871 +0.01(+0.14%)
Sep 15, 2016 5.230 5.266 5.167 5.195 228,825 -0.03(-0.54%)
Sep 14, 2016 5.096 5.237 5.040 5.223 912,357 +0.11(+2.07%)
Sep 13, 2016 5.230 5.273 5.033 5.117 758,932 -0.18(-3.32%)
Sep 12, 2016 5.167 5.314 5.145 5.293 308,915 +0.11(+2.03%)
Sep 09, 2016 5.342 5.363 5.181 5.188 453,485 -0.22(-4.03%)
Sep 08, 2016 5.455 5.511 5.391 5.406 277,231 -0.05(-0.90%)
Sep 07, 2016 5.427 5.504 5.413 5.455 889,081 +0.03(+0.52%)
Sep 06, 2016 5.504 5.546 5.406 5.427 324,668 -0.08(-1.40%)
Sep 02, 2016 5.406 5.504 5.504 5.504 248,956 +0.15(+2.89%)
Sep 01, 2016 5.321 5.391 5.307 5.349 168,058 +0.06(+1.20%)
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%)
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.