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 29, 2017 4.194 4.194 4.067 4.121 502,453 -0.04(-0.87%)
Sep 28, 2017 4.157 4.194 4.085 4.157 327,483 -0.04(-0.86%)
Sep 27, 2017 4.194 4.223 4.129 4.194 432,876 +0.04(+0.87%)
Sep 26, 2017 4.157 4.230 4.085 4.157 428,561 +0.00(+0.00%)
Sep 25, 2017 4.157 4.230 4.121 4.157 459,401 +0.00(+0.00%)
Sep 22, 2017 4.157 4.194 4.085 4.157 277,589 +0.00(+0.00%)
Sep 21, 2017 4.121 4.157 4.049 4.157 317,833 +0.04(+0.88%)
Sep 20, 2017 4.157 4.194 4.049 4.121 344,721 -0.04(-0.87%)
Sep 19, 2017 4.194 4.215 4.121 4.157 235,787 -0.04(-0.86%)
Sep 18, 2017 4.085 4.230 4.049 4.194 451,597 +0.07(+1.75%)
Sep 15, 2017 4.121 4.121 4.013 4.121 687,772 +0.07(+1.79%)
Sep 14, 2017 4.085 4.085 3.995 4.049 289,504 +0.00(+0.00%)
Sep 13, 2017 3.904 4.067 3.904 4.049 346,821 +0.14(+3.70%)
Sep 12, 2017 3.904 3.958 3.869 3.904 465,724 +0.00(+0.00%)
Sep 11, 2017 3.904 3.940 3.869 3.904 322,686 +0.00(+0.00%)
Sep 08, 2017 3.940 3.940 3.869 3.904 313,699 -0.04(-0.91%)
Sep 07, 2017 3.976 3.976 3.869 3.940 424,226 -0.04(-0.90%)
Sep 06, 2017 3.976 4.012 3.904 3.976 370,473 +0.00(+0.00%)
Sep 05, 2017 4.012 4.066 3.904 3.976 449,379 -0.07(-1.77%)
Sep 01, 2017 4.012 4.084 3.976 4.048 306,646 +0.07(+1.80%)
Aug 31, 2017 4.012 4.071 3.869 3.976 506,556 -0.07(-1.77%)
Aug 30, 2017 4.012 4.084 3.976 4.048 120,945 +0.04(+0.89%)
Aug 29, 2017 3.940 4.084 3.904 4.012 604,718 +0.04(+0.90%)
Aug 28, 2017 4.048 4.084 3.940 3.976 574,686 -0.04(-0.89%)
Aug 25, 2017 3.976 4.048 3.976 4.012 266,031 +0.04(+0.90%)
Aug 24, 2017 4.048 4.119 3.976 3.976 289,615 -0.07(-1.77%)
Aug 23, 2017 4.012 4.066 3.940 4.048 380,756 +0.04(+0.89%)
Aug 22, 2017 3.976 4.048 3.976 4.012 273,774 +0.04(+0.90%)
Aug 21, 2017 4.012 4.048 3.904 3.976 624,674 -0.07(-1.77%)
Aug 18, 2017 3.904 4.084 3.904 4.048 637,964 +0.11(+2.73%)
Aug 17, 2017 3.976 4.084 3.940 3.940 591,438 -0.07(-1.79%)
Aug 16, 2017 4.119 4.155 4.012 4.012 349,511 -0.11(-2.61%)
Aug 15, 2017 4.263 4.263 4.084 4.119 513,307 -0.14(-3.36%)
Aug 14, 2017 4.298 4.334 4.191 4.263 515,027 +0.00(+0.00%)
Aug 11, 2017 4.084 4.298 4.012 4.263 517,603 +0.11(+2.59%)
Aug 10, 2017 4.191 4.263 4.084 4.155 492,966 -0.07(-1.69%)
Aug 09, 2017 4.298 4.298 4.191 4.227 654,319 -0.11(-2.48%)
Aug 08, 2017 4.263 4.334 4.155 4.334 928,533 +0.04(+0.83%)
Aug 07, 2017 4.370 4.370 4.227 4.298 571,947 -0.07(-1.64%)
Aug 04, 2017 4.513 4.549 4.316 4.370 1,082,161 -0.14(-3.17%)
Aug 03, 2017 4.657 4.782 4.370 4.513 776,963 -0.11(-2.33%)
Aug 02, 2017 4.728 4.728 4.585 4.621 848,576 -0.11(-2.27%)
Aug 01, 2017 4.692 4.728 4.603 4.728 482,596 +0.07(+1.54%)
Jul 31, 2017 4.657 4.692 4.585 4.657 527,704 +0.00(+0.00%)
Jul 28, 2017 4.657 4.728 4.657 4.657 913,003 +0.00(+0.00%)
Jul 27, 2017 4.728 4.800 4.657 4.657 479,296 -0.04(-0.76%)
Jul 26, 2017 4.800 4.836 4.692 4.692 208,632 -0.11(-2.24%)
Jul 25, 2017 4.836 4.854 4.764 4.800 507,805 +0.00(+0.00%)
Jul 24, 2017 4.872 4.907 4.764 4.800 591,654 -0.11(-2.19%)
Jul 21, 2017 4.907 4.943 4.764 4.907 412,806 +0.04(+0.74%)
Jul 20, 2017 4.764 4.907 4.728 4.872 682,643 +0.11(+2.26%)
Jul 19, 2017 4.800 4.836 4.728 4.764 321,838 -0.04(-0.75%)
Jul 18, 2017 4.872 4.872 4.764 4.800 281,163 -0.07(-1.47%)
Jul 17, 2017 4.836 4.907 4.764 4.872 675,073 +0.00(+0.00%)
Jul 14, 2017 4.836 4.889 4.782 4.872 253,613 +0.04(+0.74%)
Jul 13, 2017 4.728 4.872 4.692 4.836 563,779 +0.07(+1.50%)
Jul 12, 2017 4.800 4.800 4.675 4.764 411,005 +0.00(+0.00%)
Jul 11, 2017 4.692 4.764 4.657 4.764 645,707 +0.07(+1.53%)
Jul 10, 2017 4.728 4.800 4.621 4.692 812,045 +0.00(+0.00%)
Jul 07, 2017 4.657 4.692 4.621 4.692 175,743 +0.04(+0.77%)
Jul 06, 2017 4.657 4.728 4.585 4.657 715,707 -0.07(-1.52%)
Jul 05, 2017 4.764 4.764 4.621 4.728 352,456 -0.04(-0.75%)
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.