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

Entravision Communications Corp (NY: EVC )

2.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2018 3.637 3.757 3.569 3.704 557,516 +0.10(+2.92%)
Oct 30, 2018 3.652 3.791 3.592 3.599 614,929 -0.04(-1.23%)
Oct 29, 2018 3.712 3.764 3.607 3.644 461,186 +0.00(+0.00%)
Oct 26, 2018 3.652 3.757 3.599 3.644 296,459 -0.04(-1.22%)
Oct 25, 2018 3.674 3.734 3.637 3.689 280,139 +0.07(+2.07%)
Oct 24, 2018 3.764 3.783 3.607 3.614 514,891 -0.14(-3.79%)
Oct 23, 2018 3.667 3.802 3.652 3.757 545,440 +0.04(+1.21%)
Oct 22, 2018 3.614 3.727 3.569 3.712 405,943 +0.10(+2.70%)
Oct 19, 2018 3.554 3.652 3.532 3.614 518,504 +0.05(+1.47%)
Oct 18, 2018 3.599 3.622 3.453 3.562 389,119 -0.01(-0.42%)
Oct 17, 2018 3.674 3.674 3.554 3.577 439,160 -0.09(-2.45%)
Oct 16, 2018 3.509 3.674 3.449 3.667 407,675 +0.18(+5.16%)
Oct 15, 2018 3.329 3.517 3.329 3.487 342,019 +0.13(+3.79%)
Oct 12, 2018 3.397 3.419 3.314 3.359 686,671 +0.01(+0.45%)
Oct 11, 2018 3.382 3.423 3.296 3.344 703,300 -0.04(-1.11%)
Oct 10, 2018 3.487 3.592 3.374 3.382 591,496 -0.14(-4.04%)
Oct 09, 2018 3.659 3.697 3.524 3.524 526,807 -0.14(-3.89%)
Oct 08, 2018 3.644 3.712 3.569 3.667 222,596 +0.02(+0.62%)
Oct 05, 2018 3.719 3.749 3.584 3.644 260,985 -0.06(-1.62%)
Oct 04, 2018 3.749 3.779 3.667 3.704 201,944 -0.06(-1.59%)
Oct 03, 2018 3.674 3.802 3.631 3.764 211,646 +0.11(+3.08%)
Oct 02, 2018 3.622 3.764 3.581 3.652 320,913 +0.01(+0.21%)
Oct 01, 2018 3.682 3.727 3.577 3.644 359,812 -0.03(-0.82%)
Sep 28, 2018 3.712 3.712 3.528 3.674 363,273 -0.04(-1.01%)
Sep 27, 2018 3.674 3.749 3.674 3.712 260,815 +0.00(+0.00%)
Sep 26, 2018 3.674 3.787 3.674 3.712 279,094 -0.04(-1.00%)
Sep 25, 2018 3.749 3.824 3.712 3.749 301,778 -0.04(-0.99%)
Sep 24, 2018 3.824 3.862 3.749 3.787 334,875 -0.04(-0.98%)
Sep 21, 2018 3.899 3.974 3.824 3.824 1,314,798 -0.11(-2.86%)
Sep 20, 2018 3.974 3.974 3.899 3.937 213,929 -0.04(-0.94%)
Sep 19, 2018 4.012 4.049 3.937 3.974 229,874 -0.04(-0.93%)
Sep 18, 2018 3.824 4.049 3.749 4.012 359,264 +0.19(+4.90%)
Sep 17, 2018 3.974 3.974 3.787 3.824 262,011 -0.15(-3.77%)
Sep 14, 2018 3.824 4.049 3.824 3.974 352,070 +0.15(+3.92%)
Sep 13, 2018 3.862 3.862 3.749 3.824 192,398 +0.00(+0.00%)
Sep 12, 2018 3.824 3.898 3.750 3.824 306,912 +0.00(+0.00%)
Sep 11, 2018 3.713 3.898 3.676 3.824 449,146 +0.15(+4.04%)
Sep 10, 2018 3.787 3.806 3.601 3.676 386,197 -0.11(-2.94%)
Sep 07, 2018 3.713 3.861 3.676 3.787 332,494 +0.07(+2.00%)
Sep 06, 2018 3.750 3.861 3.713 3.713 308,417 -0.07(-1.96%)
Sep 05, 2018 3.750 3.824 3.713 3.787 311,964 +0.00(+0.00%)
Sep 04, 2018 3.861 3.898 3.731 3.787 337,832 -0.11(-2.86%)
Aug 31, 2018 3.898 3.898 3.898 0 +0.11(+2.94%)
Aug 30, 2018 3.750 3.824 3.713 3.787 399,199 +0.04(+0.99%)
Aug 29, 2018 3.787 3.824 3.713 3.750 295,226 -0.04(-0.98%)
Aug 28, 2018 3.898 3.936 3.787 3.787 433,367 -0.15(-3.77%)
Aug 27, 2018 4.121 4.221 3.913 3.936 624,768 -0.19(-4.50%)
Aug 24, 2018 3.936 4.158 3.898 4.121 883,419 +0.19(+4.72%)
Aug 23, 2018 4.010 4.084 3.898 3.936 574,593 -0.04(-0.93%)
Aug 22, 2018 3.973 4.010 3.936 3.973 621,388 +0.00(+0.00%)
Aug 21, 2018 3.973 4.047 3.936 3.973 584,817 +0.00(+0.00%)
Aug 20, 2018 3.824 4.084 3.824 3.973 819,708 +0.15(+3.88%)
Aug 17, 2018 3.824 3.936 3.750 3.824 872,780 -0.04(-0.96%)
Aug 16, 2018 3.936 3.936 3.806 3.861 545,394 -0.04(-0.95%)
Aug 15, 2018 3.936 3.936 3.821 3.898 617,898 -0.07(-1.87%)
Aug 14, 2018 3.898 4.047 3.861 3.973 923,822 +0.11(+2.88%)
Aug 13, 2018 4.047 4.047 3.824 3.861 533,795 -0.15(-3.70%)
Aug 10, 2018 4.047 4.121 3.936 4.010 467,431 -0.04(-0.92%)
Aug 09, 2018 3.787 4.121 3.676 4.047 1,255,623 +0.30(+7.92%)
Aug 08, 2018 3.601 3.769 3.590 3.750 532,685 +0.19(+5.21%)
Aug 07, 2018 3.601 3.787 3.527 3.564 533,710 +0.00(+0.00%)
Aug 06, 2018 3.490 3.639 3.490 3.564 316,951 +0.11(+3.23%)
Aug 03, 2018 3.527 3.713 3.416 3.453 387,708 +0.15(+4.49%)
Aug 02, 2018 3.267 3.342 3.193 3.304 392,188 +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.