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 +0.050 (+2.44%)
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 (%)
May 31, 2018 3.011 3.029 2.864 2.937 774,478 -0.11(-3.61%)
May 30, 2018 3.121 3.158 3.011 3.047 820,432 -0.07(-2.35%)
May 29, 2018 3.158 3.158 3.047 3.121 658,056 -0.04(-1.16%)
May 25, 2018 3.158 3.158 3.158 0 +0.11(+3.61%)
May 24, 2018 3.158 3.158 3.047 3.047 244,527 -0.11(-3.49%)
May 23, 2018 3.194 3.194 3.102 3.158 272,454 -0.04(-1.15%)
May 22, 2018 3.194 3.231 3.158 3.194 295,005 +0.00(+0.00%)
May 21, 2018 3.194 3.194 3.121 3.194 244,694 +0.04(+1.16%)
May 18, 2018 3.231 3.304 3.121 3.158 623,756 -0.07(-2.27%)
May 17, 2018 3.158 3.231 3.121 3.231 631,100 +0.07(+2.33%)
May 16, 2018 3.011 3.176 3.011 3.158 533,993 +0.15(+4.88%)
May 15, 2018 3.084 3.084 2.937 3.011 606,911 -0.07(-2.38%)
May 14, 2018 3.047 3.158 3.011 3.084 453,844 +0.04(+1.20%)
May 11, 2018 3.121 3.158 3.011 3.047 599,925 -0.07(-2.35%)
May 10, 2018 3.194 3.231 3.011 3.121 1,356,289 -0.11(-3.41%)
May 09, 2018 3.304 3.341 2.937 3.231 1,504,120 -0.15(-4.35%)
May 08, 2018 3.561 3.561 3.323 3.378 485,354 -0.15(-4.17%)
May 07, 2018 3.488 3.598 3.451 3.525 294,257 +0.04(+1.05%)
May 04, 2018 3.268 3.488 3.268 3.488 275,846 +0.18(+5.56%)
May 03, 2018 3.304 3.341 3.231 3.304 274,353 +0.00(+0.00%)
May 02, 2018 3.415 3.439 3.304 3.304 871,495 -0.15(-4.26%)
May 01, 2018 3.415 3.470 3.304 3.451 336,660 +0.04(+1.08%)
Apr 30, 2018 3.525 3.561 3.415 3.415 446,559 -0.11(-3.13%)
Apr 27, 2018 3.672 3.708 3.488 3.525 356,669 -0.11(-3.03%)
Apr 26, 2018 3.672 3.690 3.561 3.635 554,278 -0.04(-1.00%)
Apr 25, 2018 3.525 3.745 3.451 3.672 314,306 +0.15(+4.17%)
Apr 24, 2018 3.598 3.635 3.415 3.525 691,719 -0.11(-3.03%)
Apr 23, 2018 3.745 3.782 3.598 3.635 402,034 -0.07(-1.98%)
Apr 20, 2018 3.672 3.745 3.635 3.708 776,163 +0.00(+0.00%)
Apr 19, 2018 3.708 3.782 3.672 3.708 537,636 +0.00(+0.00%)
Apr 18, 2018 3.708 3.807 3.672 3.708 628,655 +0.00(+0.00%)
Apr 17, 2018 3.708 3.745 3.580 3.708 801,600 +0.00(+0.00%)
Apr 16, 2018 3.561 3.763 3.488 3.708 675,028 +0.18(+5.21%)
Apr 13, 2018 3.598 3.635 3.506 3.525 565,085 -0.04(-1.03%)
Apr 12, 2018 3.561 3.635 3.525 3.561 566,144 +0.00(+0.00%)
Apr 11, 2018 3.525 3.598 3.488 3.561 671,927 +0.00(+0.00%)
Apr 10, 2018 3.635 3.672 3.525 3.561 703,468 -0.04(-1.02%)
Apr 09, 2018 3.672 3.763 3.561 3.598 1,594,691 +0.00(+0.00%)
Apr 06, 2018 3.635 3.745 3.488 3.598 1,020,332 -0.04(-1.01%)
Apr 05, 2018 3.598 3.672 3.488 3.635 1,231,102 +0.04(+1.02%)
Apr 04, 2018 3.378 3.598 3.304 3.598 1,195,463 +0.22(+6.52%)
Apr 03, 2018 3.378 3.451 3.323 3.378 849,955 +0.04(+1.10%)
Apr 02, 2018 3.415 3.539 3.268 3.341 1,076,080 -0.11(-3.19%)
Mar 29, 2018 3.451 3.451 3.451 0 +0.11(+3.30%)
Mar 28, 2018 3.341 3.415 3.268 3.341 786,528 +0.04(+1.11%)
Mar 27, 2018 3.415 3.415 3.231 3.304 1,058,907 -0.07(-2.17%)
Mar 26, 2018 3.268 3.415 3.268 3.378 950,341 +0.18(+5.75%)
Mar 23, 2018 3.378 3.451 3.194 3.194 1,246,983 -0.18(-5.43%)
Mar 22, 2018 3.451 3.488 3.374 3.378 1,419,071 -0.11(-3.16%)
Mar 21, 2018 3.561 3.782 3.451 3.488 1,658,329 -0.07(-2.06%)
Mar 20, 2018 3.415 3.561 3.341 3.561 1,291,723 +0.15(+4.30%)
Mar 19, 2018 3.745 3.763 3.378 3.415 1,788,495 -0.37(-9.71%)
Mar 16, 2018 3.708 3.782 3.635 3.782 1,848,820 +0.11(+3.00%)
Mar 15, 2018 4.653 4.653 3.635 3.672 2,891,159 -0.91(-19.84%)
Mar 14, 2018 4.617 4.635 4.508 4.580 532,020 +0.00(+0.00%)
Mar 13, 2018 4.689 4.689 4.562 4.580 521,390 -0.11(-2.33%)
Mar 12, 2018 4.689 4.726 4.617 4.689 263,619 +0.00(+0.00%)
Mar 09, 2018 4.617 4.762 4.580 4.689 428,812 +0.07(+1.57%)
Mar 08, 2018 4.653 4.653 4.544 4.617 309,817 +0.00(+0.00%)
Mar 07, 2018 4.689 4.544 4.617 351,150 -0.11(-2.31%)
Mar 06, 2018 4.726 4.744 4.580 4.726 336,603 +0.04(+0.78%)
Mar 05, 2018 4.726 4.744 4.617 4.689 760,844 -0.04(-0.77%)
Mar 02, 2018 4.580 4.762 4.479 4.726 614,313 +0.11(+2.36%)
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.