Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Entravision Communications Corp
(NY:
EVC
)
2.160
-0.010 (-0.46%)
Official Closing 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
3.084
3.103
2.934
3.009
756,038
-0.11(-3.61%)
May 30, 2018
3.197
3.235
3.084
3.122
800,898
-0.08(-2.35%)
May 29, 2018
3.235
3.235
3.122
3.197
642,388
-0.04(-1.16%)
May 25, 2018
3.235
3.235
3.235
0
+0.11(+3.61%)
May 24, 2018
3.235
3.235
3.122
3.122
238,705
-0.11(-3.49%)
May 23, 2018
3.272
3.272
3.178
3.235
265,967
-0.04(-1.15%)
May 22, 2018
3.272
3.310
3.235
3.272
287,981
+0.00(+0.00%)
May 21, 2018
3.272
3.272
3.197
3.272
238,868
+0.04(+1.16%)
May 18, 2018
3.310
3.385
3.197
3.235
608,905
-0.08(-2.27%)
May 17, 2018
3.235
3.310
3.197
3.310
616,074
+0.08(+2.33%)
May 16, 2018
3.084
3.253
3.084
3.235
521,279
+0.15(+4.88%)
May 15, 2018
3.159
3.159
3.009
3.084
592,460
-0.08(-2.38%)
May 14, 2018
3.122
3.235
3.084
3.159
443,038
+0.04(+1.20%)
May 11, 2018
3.197
3.235
3.084
3.122
585,641
-0.08(-2.35%)
May 10, 2018
3.272
3.310
3.084
3.197
1,323,996
-0.11(-3.41%)
May 09, 2018
3.385
3.423
3.009
3.310
1,468,307
-0.15(-4.35%)
May 08, 2018
3.648
3.648
3.404
3.460
473,798
-0.15(-4.17%)
May 07, 2018
3.573
3.686
3.535
3.611
287,251
+0.04(+1.05%)
May 04, 2018
3.347
3.573
3.347
3.573
269,278
+0.19(+5.56%)
May 03, 2018
3.385
3.423
3.310
3.385
267,821
+0.00(+0.00%)
May 02, 2018
3.498
3.523
3.385
3.385
850,745
-0.15(-4.26%)
May 01, 2018
3.498
3.554
3.385
3.535
328,644
+0.04(+1.08%)
Apr 30, 2018
3.611
3.648
3.498
3.498
435,927
-0.11(-3.13%)
Apr 27, 2018
3.761
3.799
3.573
3.611
348,177
-0.11(-3.03%)
Apr 26, 2018
3.761
3.780
3.648
3.724
541,081
-0.04(-1.00%)
Apr 25, 2018
3.611
3.836
3.535
3.761
306,822
+0.15(+4.17%)
Apr 24, 2018
3.686
3.724
3.498
3.611
675,249
-0.11(-3.03%)
Apr 23, 2018
3.836
3.874
3.686
3.724
392,461
-0.08(-1.98%)
Apr 20, 2018
3.761
3.836
3.724
3.799
757,683
+0.00(+0.00%)
Apr 19, 2018
3.799
3.874
3.761
3.799
524,835
+0.00(+0.00%)
Apr 18, 2018
3.799
3.900
3.761
3.799
613,687
+0.00(+0.00%)
Apr 17, 2018
3.799
3.836
3.667
3.799
782,514
+0.00(+0.00%)
Apr 16, 2018
3.648
3.855
3.573
3.799
658,956
+0.19(+5.21%)
Apr 13, 2018
3.686
3.724
3.592
3.611
551,631
-0.04(-1.03%)
Apr 12, 2018
3.648
3.724
3.611
3.648
552,664
+0.00(+0.00%)
Apr 11, 2018
3.611
3.686
3.573
3.648
655,929
+0.00(+0.00%)
Apr 10, 2018
3.724
3.761
3.611
3.648
686,719
-0.04(-1.02%)
Apr 09, 2018
3.761
3.855
3.648
3.686
1,556,722
+0.00(+0.00%)
Apr 06, 2018
3.724
3.836
3.573
3.686
996,039
-0.04(-1.01%)
Apr 05, 2018
3.686
3.761
3.573
3.724
1,201,790
+0.04(+1.02%)
Apr 04, 2018
3.460
3.686
3.385
3.686
1,167,000
+0.23(+6.52%)
Apr 03, 2018
3.460
3.535
3.404
3.460
829,718
+0.04(+1.10%)
Apr 02, 2018
3.498
3.626
3.347
3.423
1,050,460
-0.11(-3.19%)
Mar 29, 2018
3.535
3.535
3.535
0
+0.11(+3.30%)
Mar 28, 2018
3.423
3.498
3.347
3.423
767,801
+0.04(+1.11%)
Mar 27, 2018
3.498
3.498
3.310
3.385
1,033,695
-0.08(-2.17%)
Mar 26, 2018
3.347
3.498
3.347
3.460
927,714
+0.19(+5.75%)
Mar 23, 2018
3.460
3.535
3.272
3.272
1,217,293
-0.19(-5.43%)
Mar 22, 2018
3.535
3.573
3.456
3.460
1,385,283
-0.11(-3.16%)
Mar 21, 2018
3.648
3.874
3.535
3.573
1,618,845
-0.08(-2.06%)
Mar 20, 2018
3.498
3.648
3.423
3.648
1,260,967
+0.15(+4.30%)
Mar 19, 2018
3.836
3.855
3.460
3.498
1,745,912
-0.38(-9.71%)
Mar 16, 2018
3.799
3.874
3.724
3.874
1,804,801
+0.11(+3.00%)
Mar 15, 2018
4.767
4.767
3.724
3.761
2,822,322
-0.93(-19.84%)
Mar 14, 2018
4.729
4.748
4.618
4.692
519,352
+0.00(+0.00%)
Mar 13, 2018
4.804
4.804
4.673
4.692
508,976
-0.11(-2.33%)
Mar 12, 2018
4.804
4.841
4.729
4.804
257,342
+0.00(+0.00%)
Mar 09, 2018
4.729
4.878
4.692
4.804
418,602
+0.07(+1.57%)
Mar 08, 2018
4.767
4.767
4.655
4.729
302,440
+0.00(+0.00%)
Mar 07, 2018
4.804
4.655
4.729
342,789
-0.11(-2.31%)
Mar 06, 2018
4.841
4.860
4.692
4.841
328,589
+0.04(+0.78%)
Mar 05, 2018
4.841
4.860
4.729
4.804
742,728
-0.04(-0.77%)
Mar 02, 2018
4.692
4.878
4.588
4.841
599,686
+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
.