Skip to main content
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 (%)
Dec 30, 2016 5.085 5.085 5.085 0 +0.18(+3.70%)
Dec 29, 2016 4.867 4.940 4.849 4.903 294,563 +0.04(+0.75%)
Dec 28, 2016 4.903 4.976 4.794 4.867 246,613 -0.07(-1.47%)
Dec 27, 2016 4.940 4.940 4.867 4.940 243,195 +0.04(+0.74%)
Dec 23, 2016 4.903 4.903 4.903 0 +0.11(+2.27%)
Dec 22, 2016 4.831 4.867 4.794 4.794 114,704 -0.04(-0.75%)
Dec 21, 2016 4.831 4.867 4.758 4.831 195,766 -0.04(-0.75%)
Dec 20, 2016 4.794 4.903 4.794 4.867 317,990 +0.07(+1.52%)
Dec 19, 2016 4.903 4.903 4.794 4.794 280,049 -0.07(-1.49%)
Dec 16, 2016 4.794 4.903 4.758 4.867 730,175 +0.11(+2.29%)
Dec 15, 2016 4.831 4.903 4.740 4.758 400,564 -0.04(-0.76%)
Dec 14, 2016 4.794 4.867 4.758 4.794 230,684 +0.00(+0.00%)
Dec 13, 2016 4.758 4.867 4.758 4.794 840,385 +0.04(+0.76%)
Dec 12, 2016 4.940 4.940 4.758 4.758 262,697 -0.16(-3.23%)
Dec 09, 2016 4.989 5.134 4.881 4.917 630,323 -0.14(-2.86%)
Dec 08, 2016 4.917 5.062 4.881 5.062 437,310 +0.18(+3.70%)
Dec 07, 2016 4.917 4.953 4.790 4.881 582,584 +0.04(+0.75%)
Dec 06, 2016 4.953 4.989 4.772 4.845 382,670 -0.07(-1.47%)
Dec 05, 2016 4.989 5.170 4.808 4.917 895,085 +0.11(+2.26%)
Dec 02, 2016 4.808 4.845 4.772 4.808 188,877 +0.00(+0.00%)
Dec 01, 2016 4.845 4.881 4.736 4.808 211,369 +0.04(+0.76%)
Nov 30, 2016 4.845 4.917 4.772 4.772 219,746 -0.07(-1.49%)
Nov 29, 2016 4.845 4.917 4.808 4.845 324,865 +0.04(+0.75%)
Nov 28, 2016 4.917 4.989 4.808 4.808 352,686 -0.18(-3.62%)
Nov 25, 2016 4.881 5.062 4.881 4.989 182,527 +0.11(+2.22%)
Nov 23, 2016 4.881 4.881 4.881 0 -0.07(-1.46%)
Nov 22, 2016 4.845 4.989 4.808 4.953 202,386 +0.14(+3.01%)
Nov 21, 2016 4.808 4.845 4.736 4.808 156,407 +0.04(+0.76%)
Nov 18, 2016 4.808 4.845 4.664 4.772 707,105 +0.00(+0.00%)
Nov 17, 2016 5.025 5.025 4.736 4.772 548,181 -0.18(-3.65%)
Nov 16, 2016 4.953 5.062 4.841 4.953 472,532 -0.04(-0.72%)
Nov 15, 2016 4.736 4.989 4.649 4.989 517,000 +0.22(+4.55%)
Nov 14, 2016 4.772 4.808 4.664 4.772 760,304 +0.07(+1.54%)
Nov 11, 2016 4.628 4.736 4.592 4.700 805,211 +0.11(+2.36%)
Nov 10, 2016 4.447 4.664 4.338 4.592 791,164 +0.22(+4.96%)
Nov 09, 2016 4.158 4.375 4.158 4.375 751,376 +0.11(+2.54%)
Nov 08, 2016 4.230 4.302 4.158 4.266 915,590 -0.04(-0.84%)
Nov 07, 2016 4.375 4.411 4.266 4.302 503,603 -0.04(-0.83%)
Nov 04, 2016 4.194 4.555 3.760 4.338 842,808 -0.25(-5.51%)
Nov 03, 2016 4.700 4.700 4.592 4.592 259,556 -0.04(-0.78%)
Nov 02, 2016 4.772 4.808 4.628 4.628 131,649 -0.14(-3.03%)
Nov 01, 2016 4.845 4.881 4.700 4.772 252,499 -0.07(-1.49%)
Oct 31, 2016 4.917 4.917 4.808 4.845 313,744 -0.02(-0.45%)
Oct 28, 2016 4.859 4.939 4.852 4.866 209,383 -0.01(-0.30%)
Oct 27, 2016 4.960 4.960 4.845 4.881 210,038 -0.04(-0.88%)
Oct 26, 2016 4.953 4.960 4.888 4.924 243,990 -0.04(-0.87%)
Oct 25, 2016 4.939 4.989 4.924 4.968 237,627 -0.01(-0.15%)
Oct 24, 2016 5.033 5.062 4.917 4.975 381,832 -0.01(-0.15%)
Oct 21, 2016 4.910 4.982 4.888 4.982 453,029 +0.01(+0.15%)
Oct 20, 2016 5.112 5.127 4.931 4.975 604,454 -0.17(-3.23%)
Oct 19, 2016 5.134 5.199 5.105 5.141 263,242 +0.04(+0.71%)
Oct 18, 2016 5.170 5.170 5.098 5.105 214,210 +0.01(+0.14%)
Oct 17, 2016 5.119 5.148 5.047 5.098 333,146 -0.02(-0.42%)
Oct 14, 2016 5.177 5.242 5.098 5.119 353,123 -0.06(-1.12%)
Oct 13, 2016 5.242 5.242 5.148 5.177 206,351 -0.10(-1.92%)
Oct 12, 2016 5.300 5.344 5.242 5.278 110,250 +0.00(+0.00%)
Oct 11, 2016 5.459 5.459 5.271 5.278 183,270 -0.19(-3.44%)
Oct 10, 2016 5.481 5.510 5.438 5.466 142,212 +0.03(+0.53%)
Oct 07, 2016 5.582 5.582 5.394 5.438 209,684 -0.12(-2.21%)
Oct 06, 2016 5.532 5.597 5.466 5.560 178,847 +0.00(+0.00%)
Oct 05, 2016 5.539 5.582 5.488 5.560 151,120 +0.07(+1.18%)
Oct 04, 2016 5.532 5.546 5.459 5.495 98,736 +0.02(+0.40%)
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.