Quantcast

Entravision Communications Corporation Common Stock Historical Stock Prices

EVC 
$4.76
*  
0.13
2.66%
Get EVC Alerts
*Delayed - data as of Oct. 17, 2018 12:55 ET  -  Find a broker to begin trading EVC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    EVC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:55 4.85 4.90 4.74 4.76 169,592
10/16/2018 4.68 4.9 4.6 4.89 305,695
10/15/2018 4.44 4.69 4.44 4.65 256,461
10/12/2018 4.53 4.56 4.42 4.48 514,914
10/11/2018 4.51 4.565 4.395 4.46 527,369
10/10/2018 4.65 4.79 4.5 4.51 443,533
10/09/2018 4.88 4.93 4.7 4.7 395,026
10/08/2018 4.86 4.95 4.76 4.89 166,914
10/05/2018 4.96 5 4.78 4.86 195,776
10/04/2018 5 5.04 4.89 4.94 151,428
10/03/2018 4.9 5.07 4.8427 5.02 158,703
10/02/2018 4.83 5.02 4.775 4.87 240,637
10/01/2018 4.91 4.97 4.77 4.86 269,805
09/28/2018 4.95 4.95 4.705 4.9 272,451
09/27/2018 4.9 5 4.9 4.95 195,572
09/26/2018 4.9 5.05 4.9 4.95 209,279
09/25/2018 5 5.1 4.95 5 226,288
09/24/2018 5.1 5.15 5 5.05 251,006
09/21/2018 5.2 5.3 5.1 5.1 985,909
09/20/2018 5.3 5.3 5.2 5.25 160,415
09/19/2018 5.35 5.4 5.25 5.3 172,371
09/18/2018 5.1 5.4 5 5.35 269,394
09/17/2018 5.3 5.3 5.05 5.1 196,469
09/14/2018 5.1 5.4 5.1 5.3 264,013
09/13/2018 5.15 5.15 5 5.1 144,270
09/12/2018 5.15 5.25 5.05 5.15 227,904
09/11/2018 5 5.25 4.95 5.15 333,522
09/10/2018 5.1 5.1255 4.85 4.95 286,778
09/07/2018 5 5.2 4.95 5.1 246,939
09/06/2018 5.05 5.2 5 5 229,021
09/05/2018 5.05 5.15 5 5.1 231,655
09/04/2018 5.2 5.25 5.025 5.1 250,864
08/31/2018 5.05 5.25 5.05 5.25 335,976
08/30/2018 5.05 5.15 5 5.1 296,433
08/29/2018 5.1 5.15 5 5.05 219,226
08/28/2018 5.25 5.3 5.1 5.1 321,805
08/27/2018 5.55 5.6841 5.2701 5.3 463,934
08/24/2018 5.3 5.6 5.25 5.55 656,057
08/23/2018 5.4 5.5 5.25 5.3 426,675
08/22/2018 5.35 5.4 5.3 5.35 461,424
08/21/2018 5.35 5.45 5.3 5.35 434,267
08/20/2018 5.15 5.5 5.1491 5.35 608,690
08/17/2018 5.15 5.3 5.05 5.15 648,111
08/16/2018 5.3 5.3 5.125 5.2 404,993
08/15/2018 5.3 5.3 5.145 5.25 458,832
08/14/2018 5.25 5.45 5.2 5.35 686,002
08/13/2018 5.45 5.45 5.15 5.2 396,380
08/10/2018 5.45 5.55 5.3 5.4 347,182
08/09/2018 5.1 5.55 4.95 5.45 932,387
08/08/2018 4.85 5.075 4.834 5.05 395,556
08/07/2018 4.85 5.1 4.75 4.8 396,317
08/06/2018 4.7 4.9 4.7 4.8 235,358
08/03/2018 4.75 5 4.6 4.65 287,981
08/02/2018 4.4 4.5 4.3 4.45 291,227
08/01/2018 4.8 4.8 4.425 4.45 260,265
07/31/2018 4.5 4.9 4.425 4.85 464,219
07/30/2018 4.45 4.5 4.4 4.45 184,422
07/27/2018 4.45 4.525 4.35 4.45 266,271
07/26/2018 4.55 4.6 4.45 4.45 137,420
07/25/2018 4.5 4.55 4.4 4.55 292,305
07/24/2018 4.7 4.7 4.45 4.5 224,245
07/23/2018 4.75 4.75 4.65 4.7 141,028
07/20/2018 4.75 4.8 4.7 4.75 241,381
07/19/2018 4.75 4.8 4.675 4.75 298,090
07/18/2018 4.75 4.8 4.65 4.75 265,967
07/17/2018 4.6 4.75 4.6 4.7 342,602
07/16/2018 4.95 4.95 4.6 4.65 252,546
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio