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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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, 2016 4.911 4.911 4.803 4.839 314,109 -0.02(-0.45%)
Oct 28, 2016 4.853 4.933 4.846 4.861 209,627 -0.01(-0.30%)
Oct 27, 2016 4.955 4.955 4.839 4.875 210,282 -0.04(-0.88%)
Oct 26, 2016 4.947 4.955 4.882 4.918 244,274 -0.04(-0.87%)
Oct 25, 2016 4.933 4.983 4.918 4.962 237,903 -0.01(-0.15%)
Oct 24, 2016 5.027 5.056 4.911 4.969 382,277 -0.01(-0.15%)
Oct 21, 2016 4.904 4.976 4.882 4.976 453,557 +0.01(+0.15%)
Oct 20, 2016 5.106 5.121 4.926 4.969 605,158 -0.17(-3.23%)
Oct 19, 2016 5.128 5.193 5.099 5.135 263,548 +0.04(+0.71%)
Oct 18, 2016 5.164 5.164 5.092 5.099 214,459 +0.01(+0.14%)
Oct 17, 2016 5.113 5.142 5.041 5.092 333,534 -0.02(-0.42%)
Oct 14, 2016 5.171 5.236 5.092 5.113 353,534 -0.06(-1.12%)
Oct 13, 2016 5.236 5.236 5.142 5.171 206,591 -0.10(-1.92%)
Oct 12, 2016 5.294 5.337 5.236 5.272 110,379 +0.00(+0.00%)
Oct 11, 2016 5.453 5.453 5.265 5.272 183,483 -0.19(-3.44%)
Oct 10, 2016 5.475 5.503 5.431 5.460 142,378 +0.03(+0.53%)
Oct 07, 2016 5.576 5.576 5.388 5.431 209,928 -0.12(-2.21%)
Oct 06, 2016 5.525 5.590 5.460 5.554 179,056 +0.00(+0.00%)
Oct 05, 2016 5.532 5.576 5.482 5.554 151,296 +0.06(+1.18%)
Oct 04, 2016 5.525 5.540 5.453 5.489 98,851 +0.02(+0.40%)
Oct 03, 2016 5.475 5.500 5.424 5.467 154,392 -0.04(-0.79%)
Sep 30, 2016 5.352 5.547 5.352 5.511 322,003 +0.17(+3.11%)
Sep 29, 2016 5.323 5.417 5.301 5.345 218,392 -0.01(-0.13%)
Sep 28, 2016 5.243 5.352 5.243 5.352 237,021 +0.10(+1.93%)
Sep 27, 2016 5.222 5.287 5.215 5.251 188,329 +0.01(+0.14%)
Sep 26, 2016 5.287 5.287 5.207 5.243 280,849 -0.09(-1.63%)
Sep 23, 2016 5.352 5.410 5.301 5.330 488,161 -0.05(-0.94%)
Sep 22, 2016 5.345 5.388 5.294 5.381 621,947 +0.07(+1.36%)
Sep 21, 2016 5.229 5.316 5.215 5.308 292,348 +0.05(+0.96%)
Sep 20, 2016 5.316 5.345 5.222 5.258 589,983 -0.08(-1.49%)
Sep 19, 2016 5.352 5.410 5.294 5.337 245,925 +0.01(+0.27%)
Sep 16, 2016 5.323 5.345 5.258 5.323 883,378 +0.01(+0.14%)
Sep 15, 2016 5.352 5.388 5.287 5.316 223,636 -0.03(-0.54%)
Sep 14, 2016 5.215 5.359 5.157 5.345 891,671 +0.11(+2.07%)
Sep 13, 2016 5.352 5.395 5.150 5.236 741,725 -0.18(-3.32%)
Sep 12, 2016 5.286 5.437 5.265 5.416 301,911 +0.11(+2.03%)
Sep 09, 2016 5.466 5.488 5.301 5.308 443,203 -0.22(-4.03%)
Sep 08, 2016 5.581 5.639 5.517 5.531 270,945 -0.05(-0.90%)
Sep 07, 2016 5.553 5.632 5.538 5.581 868,923 +0.03(+0.52%)
Sep 06, 2016 5.632 5.675 5.531 5.553 317,307 -0.08(-1.40%)
Sep 02, 2016 5.531 5.632 5.632 5.632 243,312 +0.16(+2.89%)
Sep 01, 2016 5.445 5.517 5.430 5.473 164,248 +0.06(+1.20%)
Aug 31, 2016 5.373 5.423 5.330 5.409 402,459 +0.06(+1.08%)
Aug 30, 2016 5.351 5.423 5.330 5.351 240,452 -0.04(-0.67%)
Aug 29, 2016 5.416 5.459 5.366 5.387 215,691 -0.04(-0.66%)
Aug 26, 2016 5.416 5.481 5.387 5.423 384,034 -0.01(-0.26%)
Aug 25, 2016 5.394 5.445 5.358 5.437 207,146 +0.04(+0.67%)
Aug 24, 2016 5.567 5.617 5.380 5.402 379,364 -0.17(-3.10%)
Aug 23, 2016 5.617 5.653 5.531 5.574 341,589 +0.00(+0.00%)
Aug 22, 2016 5.610 5.624 5.524 5.574 227,679 -0.04(-0.77%)
Aug 19, 2016 5.567 5.668 5.538 5.617 437,525 +0.04(+0.64%)
Aug 18, 2016 5.488 5.588 5.466 5.581 477,477 +0.07(+1.31%)
Aug 17, 2016 5.459 5.545 5.459 5.509 314,312 +0.03(+0.52%)
Aug 16, 2016 5.574 5.603 5.466 5.481 408,200 -0.11(-1.93%)
Aug 15, 2016 5.567 5.632 5.524 5.588 308,925 +0.04(+0.65%)
Aug 12, 2016 5.596 5.653 5.502 5.553 256,366 -0.05(-0.90%)
Aug 11, 2016 5.581 5.646 5.581 5.603 241,727 +0.05(+0.91%)
Aug 10, 2016 5.538 5.596 5.466 5.553 573,919 +0.05(+0.92%)
Aug 09, 2016 5.617 5.668 5.495 5.502 318,726 -0.17(-2.92%)
Aug 08, 2016 5.754 5.754 5.596 5.668 430,972 -0.04(-0.63%)
Aug 05, 2016 5.588 5.754 5.588 5.704 546,088 +0.17(+2.99%)
Aug 04, 2016 5.358 5.617 5.358 5.538 856,730 +0.24(+4.48%)
Aug 03, 2016 5.229 5.358 5.186 5.301 610,901 +0.05(+0.96%)
Aug 02, 2016 5.308 5.308 5.222 5.250 907,393 -0.04(-0.68%)
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.