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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2017 4.375 4.375 4.157 4.193 392,589 -0.15(-3.36%)
May 30, 2017 4.230 4.375 4.230 4.339 524,024 +0.07(+1.71%)
May 26, 2017 4.157 4.303 4.138 4.266 299,490 +0.07(+1.74%)
May 25, 2017 4.120 4.230 4.084 4.193 451,574 +0.11(+2.68%)
May 24, 2017 4.084 4.102 4.011 4.084 301,749 +0.00(+0.00%)
May 23, 2017 4.120 4.120 4.047 4.084 311,419 -0.04(-0.88%)
May 22, 2017 4.084 4.157 4.011 4.120 710,633 +0.04(+0.89%)
May 19, 2017 4.047 4.120 4.047 4.084 277,225 +0.00(+0.00%)
May 18, 2017 4.084 4.157 4.047 4.084 436,348 -0.04(-0.88%)
May 17, 2017 4.047 4.157 4.047 4.120 724,700 +0.00(+0.00%)
May 16, 2017 4.157 4.193 4.047 4.120 841,449 -0.04(-0.88%)
May 15, 2017 4.084 4.157 4.011 4.157 234,588 +0.11(+2.70%)
May 12, 2017 4.084 4.120 3.974 4.047 389,783 -0.04(-0.89%)
May 11, 2017 4.047 4.138 4.047 4.084 254,305 +0.00(+0.00%)
May 10, 2017 4.266 4.266 4.047 4.084 454,237 -0.18(-4.27%)
May 09, 2017 4.157 4.357 4.120 4.266 606,183 +0.15(+3.54%)
May 08, 2017 4.193 4.230 4.102 4.120 295,567 -0.04(-0.88%)
May 05, 2017 4.193 4.303 4.047 4.157 711,383 -0.07(-1.72%)
May 04, 2017 4.303 4.339 4.230 4.230 396,637 -0.11(-2.52%)
May 03, 2017 4.485 4.521 4.284 4.339 828,922 -0.18(-4.03%)
May 02, 2017 4.558 4.558 4.448 4.521 325,095 -0.04(-0.80%)
May 01, 2017 4.558 4.594 4.412 4.558 211,727 +0.04(+0.81%)
Apr 28, 2017 4.667 4.667 4.448 4.521 334,243 -0.15(-3.13%)
Apr 27, 2017 4.667 4.704 4.631 4.667 230,484 +0.00(+0.00%)
Apr 26, 2017 4.558 4.704 4.521 4.667 633,879 +0.11(+2.40%)
Apr 25, 2017 4.631 4.667 4.540 4.558 247,607 +0.00(+0.00%)
Apr 24, 2017 4.558 4.594 4.521 4.558 250,416 +0.07(+1.63%)
Apr 21, 2017 4.485 4.558 4.485 4.485 239,209 +0.00(+0.00%)
Apr 20, 2017 4.521 4.521 4.485 4.485 175,054 +0.00(+0.00%)
Apr 19, 2017 4.558 4.558 4.485 4.485 163,051 -0.04(-0.81%)
Apr 18, 2017 4.485 4.521 4.448 4.521 284,473 +0.04(+0.81%)
Apr 17, 2017 4.485 4.594 4.485 4.485 270,041 +0.04(+0.82%)
Apr 13, 2017 4.485 4.521 4.412 4.448 471,174 -0.04(-0.81%)
Apr 12, 2017 4.521 4.558 4.412 4.485 343,227 -0.04(-0.81%)
Apr 11, 2017 4.558 4.594 4.521 4.521 218,464 -0.04(-0.80%)
Apr 10, 2017 4.667 4.740 4.558 4.558 459,236 -0.15(-3.10%)
Apr 07, 2017 4.558 4.704 4.558 4.704 389,933 +0.11(+2.38%)
Apr 06, 2017 4.521 4.594 4.503 4.594 216,008 +0.07(+1.61%)
Apr 05, 2017 4.558 4.667 4.485 4.521 462,163 -0.04(-0.80%)
Apr 04, 2017 4.485 4.594 4.485 4.558 337,043 +0.07(+1.63%)
Apr 03, 2017 4.521 4.594 4.448 4.485 584,398 -0.04(-0.81%)
Mar 31, 2017 4.448 4.540 4.448 4.521 1,586,471 +0.07(+1.64%)
Mar 30, 2017 4.485 4.558 4.448 4.448 595,117 -0.04(-0.81%)
Mar 29, 2017 4.448 4.594 4.448 4.485 296,310 +0.04(+0.82%)
Mar 28, 2017 4.412 4.521 4.375 4.448 366,749 +0.04(+0.83%)
Mar 27, 2017 4.412 4.485 4.375 4.412 375,766 -0.04(-0.82%)
Mar 24, 2017 4.448 4.485 4.339 4.448 332,360 +0.00(+0.00%)
Mar 23, 2017 4.485 4.594 4.375 4.448 451,695 -0.04(-0.81%)
Mar 22, 2017 4.448 4.521 4.266 4.485 470,226 +0.00(+0.00%)
Mar 21, 2017 4.594 4.704 4.448 4.485 735,582 -0.07(-1.60%)
Mar 20, 2017 4.558 4.667 4.412 4.558 503,887 +0.00(+0.00%)
Mar 17, 2017 4.448 4.558 4.375 4.558 974,283 +0.11(+2.46%)
Mar 16, 2017 4.485 4.542 4.448 4.448 289,444 -0.04(-0.81%)
Mar 15, 2017 4.521 4.554 4.485 4.485 304,353 -0.04(-0.81%)
Mar 14, 2017 4.485 4.558 4.448 4.521 367,414 +0.04(+0.81%)
Mar 13, 2017 4.448 4.558 4.394 4.485 430,816 +0.00(+0.00%)
Mar 10, 2017 4.521 4.558 4.448 4.485 407,256 -0.01(-0.30%)
Mar 09, 2017 4.462 4.535 4.390 4.499 455,428 +0.04(+0.81%)
Mar 08, 2017 4.499 4.607 4.462 4.462 591,232 -0.04(-0.81%)
Mar 07, 2017 4.571 4.571 4.426 4.499 1,051,946 -0.07(-1.59%)
Mar 06, 2017 4.426 4.607 4.245 4.571 1,617,581 +0.15(+3.28%)
Mar 03, 2017 4.353 4.644 4.353 4.426 4,067,207 +0.40(+9.91%)
Mar 02, 2017 4.027 4.063 3.918 4.027 799,386 +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.