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 (%)
Feb 28, 2017 3.959 4.050 3.886 3.886 501,382 -0.07(-1.83%)
Feb 27, 2017 4.104 4.104 3.923 3.959 719,952 -0.15(-3.54%)
Feb 24, 2017 3.959 4.104 3.923 4.104 706,828 +0.07(+1.80%)
Feb 23, 2017 4.032 4.032 3.886 4.032 697,017 +0.04(+0.91%)
Feb 22, 2017 3.995 4.068 3.959 3.995 512,121 -0.04(-0.90%)
Feb 21, 2017 3.923 4.032 3.886 4.032 728,990 +0.11(+2.78%)
Feb 17, 2017 3.923 3.923 3.923 0 +0.00(+0.00%)
Feb 16, 2017 3.886 3.923 3.850 3.923 366,860 +0.04(+0.93%)
Feb 15, 2017 3.923 3.941 3.814 3.886 699,869 +0.00(+0.00%)
Feb 14, 2017 3.886 3.941 3.850 3.886 1,149,947 +0.00(+0.00%)
Feb 13, 2017 3.923 3.923 3.850 3.886 700,912 +0.04(+0.94%)
Feb 10, 2017 3.886 3.904 3.814 3.850 519,771 +0.04(+0.95%)
Feb 09, 2017 3.923 3.992 3.814 3.814 938,008 -0.11(-2.78%)
Feb 08, 2017 3.959 3.995 3.741 3.923 717,364 +0.00(+0.00%)
Feb 07, 2017 3.886 4.068 3.741 3.923 1,158,780 +0.11(+2.86%)
Feb 06, 2017 3.850 3.886 3.777 3.814 332,223 -0.07(-1.87%)
Feb 03, 2017 3.850 3.923 3.777 3.886 402,574 +0.07(+1.90%)
Feb 02, 2017 3.850 3.850 3.723 3.814 326,711 +0.00(+0.00%)
Feb 01, 2017 3.959 3.959 3.741 3.814 464,847 -0.11(-2.78%)
Jan 31, 2017 3.850 3.941 3.777 3.923 669,385 +0.07(+1.89%)
Jan 30, 2017 3.850 3.959 3.741 3.850 625,931 +0.00(+0.00%)
Jan 27, 2017 3.850 3.850 3.756 3.850 234,709 +0.00(+0.00%)
Jan 26, 2017 3.886 3.886 3.777 3.850 315,979 +0.00(+0.00%)
Jan 25, 2017 3.741 3.850 3.705 3.850 789,709 +0.11(+2.91%)
Jan 24, 2017 3.668 3.741 3.559 3.741 772,195 +0.04(+0.98%)
Jan 23, 2017 3.705 3.777 3.596 3.705 540,103 +0.00(+0.00%)
Jan 20, 2017 3.741 3.814 3.632 3.705 586,821 -0.04(-0.97%)
Jan 19, 2017 3.814 3.948 3.705 3.741 1,007,433 -0.15(-3.74%)
Jan 18, 2017 4.141 4.141 3.814 3.886 906,791 -0.18(-4.46%)
Jan 17, 2017 4.359 4.359 3.741 4.068 2,261,493 -0.62(-13.18%)
Jan 13, 2017 4.685 4.685 4.685 0 +0.07(+1.57%)
Jan 12, 2017 4.685 4.758 4.540 4.613 250,752 -0.15(-3.05%)
Jan 11, 2017 4.685 4.758 4.649 4.758 375,753 +0.04(+0.77%)
Jan 10, 2017 4.685 4.758 4.685 4.722 349,727 +0.04(+0.78%)
Jan 09, 2017 4.722 4.758 4.685 4.685 168,717 -0.07(-1.53%)
Jan 06, 2017 4.794 4.794 4.685 4.758 315,884 +0.00(+0.00%)
Jan 05, 2017 4.831 4.867 4.704 4.758 435,197 -0.15(-2.96%)
Jan 04, 2017 4.831 4.940 4.831 4.903 487,433 +0.04(+0.75%)
Jan 03, 2017 5.121 5.121 4.776 4.867 564,317 -0.22(-4.29%)
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%)
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.