Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 4.110 4.170 3.963 4.073 494,495 -0.07(-1.77%)
Aug 30, 2017 4.110 4.183 4.073 4.146 118,065 +0.04(+0.89%)
Aug 29, 2017 4.036 4.183 4.000 4.110 590,320 +0.04(+0.90%)
Aug 28, 2017 4.146 4.183 4.036 4.073 561,003 -0.04(-0.89%)
Aug 25, 2017 4.073 4.146 4.073 4.110 259,697 +0.04(+0.90%)
Aug 24, 2017 4.146 4.220 4.073 4.073 282,720 -0.07(-1.77%)
Aug 23, 2017 4.110 4.165 4.036 4.146 371,690 +0.04(+0.89%)
Aug 22, 2017 4.073 4.146 4.073 4.110 267,255 +0.04(+0.90%)
Aug 21, 2017 4.110 4.146 4.000 4.073 609,801 -0.07(-1.77%)
Aug 18, 2017 4.000 4.183 4.000 4.146 622,774 +0.11(+2.73%)
Aug 17, 2017 4.073 4.183 4.036 4.036 577,356 -0.07(-1.79%)
Aug 16, 2017 4.220 4.257 4.110 4.110 341,189 -0.11(-2.61%)
Aug 15, 2017 4.367 4.367 4.183 4.220 501,086 -0.15(-3.36%)
Aug 14, 2017 4.403 4.440 4.293 4.367 502,765 +0.00(+0.00%)
Aug 11, 2017 4.183 4.403 4.110 4.367 505,279 +0.11(+2.59%)
Aug 10, 2017 4.293 4.367 4.183 4.257 481,228 -0.07(-1.69%)
Aug 09, 2017 4.403 4.403 4.293 4.330 638,740 -0.11(-2.48%)
Aug 08, 2017 4.367 4.440 4.257 4.440 906,425 +0.04(+0.83%)
Aug 07, 2017 4.477 4.477 4.330 4.403 558,329 -0.07(-1.64%)
Aug 04, 2017 4.623 4.660 4.422 4.477 1,056,395 -0.15(-3.17%)
Aug 03, 2017 4.770 4.899 4.477 4.623 758,464 -0.11(-2.33%)
Aug 02, 2017 4.844 4.844 4.697 4.734 828,372 -0.11(-2.27%)
Aug 01, 2017 4.807 4.844 4.715 4.844 471,106 +0.07(+1.54%)
Jul 31, 2017 4.770 4.807 4.697 4.770 515,140 +0.00(+0.00%)
Jul 28, 2017 4.770 4.844 4.770 4.770 891,265 +0.00(+0.00%)
Jul 27, 2017 4.844 4.917 4.770 4.770 467,884 -0.04(-0.76%)
Jul 26, 2017 4.917 4.954 4.807 4.807 203,665 -0.11(-2.24%)
Jul 25, 2017 4.954 4.972 4.880 4.917 495,714 +0.00(+0.00%)
Jul 24, 2017 4.990 5.027 4.880 4.917 577,567 -0.11(-2.19%)
Jul 21, 2017 5.027 5.064 4.880 5.027 402,977 +0.04(+0.74%)
Jul 20, 2017 4.880 5.027 4.844 4.990 666,389 +0.11(+2.26%)
Jul 19, 2017 4.917 4.954 4.844 4.880 314,176 -0.04(-0.75%)
Jul 18, 2017 4.990 4.990 4.880 4.917 274,469 -0.07(-1.47%)
Jul 17, 2017 4.954 5.027 4.880 4.990 659,000 +0.00(+0.00%)
Jul 14, 2017 4.954 5.009 4.899 4.990 247,575 +0.04(+0.74%)
Jul 13, 2017 4.844 4.990 4.807 4.954 550,355 +0.07(+1.50%)
Jul 12, 2017 4.917 4.917 4.789 4.880 401,220 +0.00(+0.00%)
Jul 11, 2017 4.807 4.880 4.770 4.880 630,333 +0.07(+1.53%)
Jul 10, 2017 4.844 4.917 4.734 4.807 792,711 +0.00(+0.00%)
Jul 07, 2017 4.770 4.807 4.734 4.807 171,559 +0.04(+0.77%)
Jul 06, 2017 4.770 4.844 4.697 4.770 698,667 -0.07(-1.52%)
Jul 05, 2017 4.880 4.880 4.734 4.844 344,065 -0.04(-0.75%)
Jul 03, 2017 4.844 4.880 4.734 4.880 209,198 +0.04(+0.76%)
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%)
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.