U.S. Markets open in 9 hrs 18 mins

Entravision Communications Corporation (EVC)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.40-0.10 (-1.54%)
At close: 4:02PM EDT
People also watch
ETMGTNEMMSSBSACMLS
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20176.506.506.406.406.40132,400
Jun 26, 20176.456.506.356.506.50353,400
Jun 23, 20176.456.506.356.456.45664,500
Jun 22, 20176.356.506.306.456.45578,100
Jun 21, 20176.306.406.256.356.35720,600
Jun 20, 20176.406.506.256.306.30310,000
Jun 19, 20176.306.456.206.406.40397,100
Jun 16, 20176.156.356.106.306.30797,600
Jun 15, 20176.256.336.156.256.25449,400
Jun 14, 20176.106.356.106.306.30674,700
Jun 13, 20176.006.205.956.156.15309,800
Jun 13, 20170.031 Dividend
Jun 12, 20175.956.085.856.056.02456,400
Jun 09, 20175.806.005.706.005.97290,400
Jun 08, 20175.705.855.675.805.77238,400
Jun 07, 20175.755.855.555.655.62375,200
Jun 06, 20175.805.855.705.755.72179,300
Jun 05, 20175.905.955.805.805.77172,800
Jun 02, 20175.856.035.855.955.92296,700
Jun 01, 20175.756.005.755.905.87186,800
May 31, 20176.006.005.705.755.72285,500
May 30, 20175.806.005.805.955.92382,100
May 26, 20175.705.905.685.855.82218,400
May 25, 20175.655.805.605.755.72329,300
May 24, 20175.605.635.505.605.57220,100
May 23, 20175.655.655.555.605.57227,100
May 22, 20175.605.705.505.655.62518,200
May 19, 20175.555.655.555.605.57202,200
May 18, 20175.605.705.555.605.57318,200
May 17, 20175.555.705.555.655.62528,500
May 16, 20175.705.755.555.655.62613,600
May 15, 20175.605.705.505.705.67171,100
May 12, 20175.605.655.455.555.52284,200
May 11, 20175.555.685.555.605.57185,500
May 10, 20175.855.855.555.605.57331,300
May 09, 20175.705.985.655.855.82442,100
May 08, 20175.755.805.635.655.62215,500
May 05, 20175.755.955.555.705.67518,800
May 04, 20175.905.955.805.805.77288,900
May 03, 20176.156.205.885.955.92604,500
May 02, 20176.256.256.106.206.17237,100
May 01, 20176.256.306.056.256.22154,400
Apr 28, 20176.406.406.106.206.17243,700
Apr 27, 20176.406.456.356.406.37168,100
Apr 26, 20176.256.456.206.406.37462,300
Apr 25, 20176.356.406.236.256.22180,600
Apr 24, 20176.256.306.206.256.22182,600
Apr 21, 20176.156.256.156.156.12174,400
Apr 20, 20176.206.206.156.156.12127,700
Apr 19, 20176.256.256.156.156.12118,200
Apr 18, 20176.156.206.106.206.17207,300
Apr 17, 20176.156.306.156.156.12196,900
Apr 13, 20176.156.206.056.106.07343,600
Apr 12, 20176.206.256.056.156.12250,300
Apr 11, 20176.256.306.206.206.17159,000
Apr 10, 20176.406.506.256.256.22334,900
Apr 07, 20176.256.456.256.456.42284,300
Apr 06, 20176.206.306.186.306.27157,500
Apr 05, 20176.256.406.156.206.17337,000
Apr 04, 20176.156.306.156.256.22245,800
Apr 03, 20176.206.306.106.156.12426,200
Mar 31, 20176.106.236.106.206.171,156,900
Mar 30, 20176.156.256.106.106.07434,000
Mar 29, 20176.106.306.106.156.12216,100
Mar 28, 20176.056.206.006.106.07267,500
Mar 27, 20176.056.156.006.056.02273,300
Mar 24, 20176.106.155.956.106.07242,400
Mar 23, 20176.156.306.006.106.07329,400
Mar 22, 20176.106.205.856.156.12342,900
Mar 21, 20176.306.456.106.156.12536,400
Mar 20, 20176.256.406.056.256.22367,500
Mar 17, 20176.106.256.006.256.22710,500
Mar 16, 20176.156.236.106.106.07211,100
Mar 15, 20176.206.256.156.156.12221,900
Mar 14, 20176.156.256.106.206.17267,900
Mar 13, 20176.106.256.036.156.12314,200
Mar 10, 20176.206.256.106.156.12297,000
Mar 10, 20170.031 Dividend
Mar 09, 20176.156.256.056.206.14330,400
Mar 08, 20176.206.356.156.156.09428,500
Mar 07, 20176.306.306.106.206.14763,300
Mar 06, 20176.106.355.856.306.241,173,700
Mar 03, 20176.006.406.006.106.042,949,800
Mar 02, 20175.555.605.405.555.49581,000
Mar 01, 20175.505.585.395.555.49670,200
Feb 28, 20175.455.585.355.355.30364,200
Feb 27, 20175.655.655.405.455.39523,000
Feb 24, 20175.455.655.405.655.59513,500
Feb 23, 20175.555.555.355.555.49506,300
Feb 22, 20175.505.605.455.505.44372,000
Feb 21, 20175.405.555.355.555.49529,600
Feb 17, 20175.405.455.305.405.35503,600
Feb 16, 20175.355.405.305.405.35270,500
Feb 15, 20175.405.435.255.355.30508,400
Feb 14, 20175.355.455.305.355.30835,300
Feb 13, 20175.405.405.305.355.30508,400
Feb 10, 20175.355.385.255.305.25377,400
Feb 09, 20175.405.505.255.255.20681,400
Feb 08, 20175.455.505.155.405.35521,100
Feb 07, 20175.355.605.155.405.35841,800
*Close price adjusted for dividends and splits.
Loading more data...