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

Entravision Communications Corp (NY: EVC )

2.200 +0.040 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2018 2.538 2.557 2.453 2.484 878,636 -0.05(-1.82%)
Nov 29, 2018 2.553 2.630 2.530 2.530 692,738 +0.00(+0.00%)
Nov 28, 2018 2.538 2.546 2.461 2.530 1,186,236 +0.02(+0.61%)
Nov 27, 2018 2.538 2.576 2.492 2.515 783,766 -0.04(-1.51%)
Nov 26, 2018 2.745 2.753 2.553 2.553 405,149 -0.18(-6.48%)
Nov 23, 2018 2.599 2.761 2.599 2.730 281,262 +0.14(+5.34%)
Nov 21, 2018 2.592 2.592 2.592 0 +0.08(+3.06%)
Nov 20, 2018 2.584 2.653 2.503 2.515 845,921 -0.11(-4.11%)
Nov 19, 2018 2.492 2.715 2.484 2.622 979,392 +0.11(+4.28%)
Nov 16, 2018 2.515 2.538 2.461 2.515 1,312,949 -0.03(-1.21%)
Nov 15, 2018 2.538 2.583 2.476 2.546 1,389,911 +0.00(+0.00%)
Nov 14, 2018 2.615 2.669 2.499 2.546 1,651,994 -0.07(-2.65%)
Nov 13, 2018 2.807 2.853 2.599 2.615 1,671,685 -0.16(-5.82%)
Nov 12, 2018 3.084 3.092 2.769 2.776 1,959,434 -0.32(-10.42%)
Nov 09, 2018 3.368 3.368 3.068 3.099 1,393,699 -0.26(-7.78%)
Nov 08, 2018 3.976 3.976 3.307 3.361 1,742,599 -0.80(-19.22%)
Nov 07, 2018 4.060 4.168 4.037 4.160 477,924 +0.11(+2.66%)
Nov 06, 2018 4.060 4.091 3.968 4.053 538,288 -0.03(-0.75%)
Nov 05, 2018 3.999 4.114 3.972 4.084 732,423 +0.13(+3.31%)
Nov 02, 2018 3.768 3.961 3.768 3.953 606,996 +0.19(+5.11%)
Nov 01, 2018 3.814 3.876 3.745 3.761 618,619 -0.04(-1.01%)
Oct 31, 2018 3.730 3.853 3.661 3.799 543,609 +0.11(+2.92%)
Oct 30, 2018 3.745 3.888 3.684 3.691 599,590 -0.05(-1.23%)
Oct 29, 2018 3.807 3.861 3.699 3.737 449,682 +0.00(+0.00%)
Oct 26, 2018 3.745 3.853 3.691 3.737 289,064 -0.05(-1.22%)
Oct 25, 2018 3.768 3.830 3.730 3.784 273,151 +0.08(+2.07%)
Oct 24, 2018 3.861 3.880 3.699 3.707 502,047 -0.15(-3.79%)
Oct 23, 2018 3.761 3.899 3.745 3.853 531,834 +0.05(+1.21%)
Oct 22, 2018 3.707 3.822 3.661 3.807 395,817 +0.10(+2.70%)
Oct 19, 2018 3.645 3.745 3.622 3.707 505,570 +0.05(+1.47%)
Oct 18, 2018 3.691 3.714 3.541 3.653 379,413 -0.02(-0.42%)
Oct 17, 2018 3.768 3.768 3.645 3.668 428,205 -0.09(-2.45%)
Oct 16, 2018 3.599 3.768 3.538 3.761 397,506 +0.18(+5.16%)
Oct 15, 2018 3.414 3.607 3.414 3.576 333,488 +0.13(+3.79%)
Oct 12, 2018 3.484 3.507 3.399 3.445 669,542 +0.02(+0.45%)
Oct 11, 2018 3.468 3.511 3.380 3.430 685,756 -0.04(-1.11%)
Oct 10, 2018 3.576 3.684 3.461 3.468 576,741 -0.15(-4.04%)
Oct 09, 2018 3.753 3.791 3.614 3.614 513,666 -0.15(-3.89%)
Oct 08, 2018 3.737 3.807 3.661 3.761 217,044 +0.02(+0.62%)
Oct 05, 2018 3.814 3.845 3.676 3.737 254,475 -0.06(-1.62%)
Oct 04, 2018 3.845 3.876 3.761 3.799 196,907 -0.06(-1.59%)
Oct 03, 2018 3.768 3.899 3.724 3.861 206,367 +0.12(+3.08%)
Oct 02, 2018 3.714 3.861 3.672 3.745 312,908 +0.01(+0.21%)
Oct 01, 2018 3.776 3.822 3.668 3.737 350,837 -0.03(-0.82%)
Sep 28, 2018 3.807 3.807 3.618 3.768 354,211 -0.04(-1.01%)
Sep 27, 2018 3.768 3.845 3.768 3.807 254,309 +0.00(+0.00%)
Sep 26, 2018 3.768 3.884 3.768 3.807 272,132 -0.04(-1.00%)
Sep 25, 2018 3.845 3.922 3.807 3.845 294,250 -0.04(-0.99%)
Sep 24, 2018 3.922 3.961 3.845 3.884 326,522 -0.04(-0.98%)
Sep 21, 2018 3.999 4.076 3.922 3.922 1,282,001 -0.12(-2.86%)
Sep 20, 2018 4.076 4.076 3.999 4.037 208,593 -0.04(-0.94%)
Sep 19, 2018 4.114 4.153 4.037 4.076 224,140 -0.04(-0.93%)
Sep 18, 2018 3.922 4.153 3.845 4.114 350,302 +0.19(+4.90%)
Sep 17, 2018 4.076 4.076 3.884 3.922 255,475 -0.15(-3.77%)
Sep 14, 2018 3.922 4.153 3.922 4.076 343,288 +0.15(+3.92%)
Sep 13, 2018 3.961 3.961 3.845 3.922 187,599 +0.00(+0.00%)
Sep 12, 2018 3.922 3.998 3.846 3.922 299,257 +0.00(+0.00%)
Sep 11, 2018 3.808 3.998 3.770 3.922 437,942 +0.15(+4.04%)
Sep 10, 2018 3.884 3.903 3.694 3.770 376,563 -0.11(-2.94%)
Sep 07, 2018 3.808 3.960 3.770 3.884 324,200 +0.08(+2.00%)
Sep 06, 2018 3.846 3.960 3.808 3.808 300,723 -0.08(-1.96%)
Sep 05, 2018 3.846 3.922 3.808 3.884 304,182 +0.00(+0.00%)
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.