Quantcast

Entravision Communications Corporation Common Stock Historical Stock Prices

EVC 
$3.03
*  
0.03
1%
Get EVC Alerts
*Delayed - data as of Apr. 18, 2019 13:18 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 17-JAN-2019 TO 17-APR-2019

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.
13:18 3.01 3.0316 2.95 3.03 80,052
04/17/2019 3.05 3.07 2.98 3 197,985
04/16/2019 3.11 3.12 3.02 3.05 129,089
04/15/2019 3.16 3.17 3.07 3.11 170,414
04/12/2019 3.13 3.21 3.13 3.16 258,416
04/11/2019 3.24 3.29 3.12 3.13 292,127
04/10/2019 3.28 3.32 3.22 3.23 215,254
04/09/2019 3.42 3.42 3.24 3.24 317,264
04/08/2019 3.41 3.5 3.39 3.41 199,999
04/05/2019 3.29 3.43 3.29 3.41 284,041
04/04/2019 3.29 3.4 3.274 3.29 283,384
04/03/2019 3.35 3.39 3.26 3.27 233,819
04/02/2019 3.36 3.52 3.3 3.32 542,211
04/01/2019 3.29 3.42 3.29 3.39 380,144
03/29/2019 3.27 3.32 3.22 3.24 343,648
03/28/2019 3.37 3.42 3.23 3.25 432,845
03/27/2019 3.33 3.3841 3.3 3.37 400,093
03/26/2019 3.33 3.41 3.32 3.35 188,779
03/25/2019 3.36 3.38 3.26 3.33 192,428
03/22/2019 3.46 3.52 3.32 3.34 289,101
03/21/2019 3.51 3.59 3.48 3.49 193,425
03/20/2019 3.62 3.62 3.475 3.54 175,849
03/19/2019 3.67 3.71 3.62 3.64 186,764
03/18/2019 3.7 3.72 3.62 3.71 207,566
03/15/2019 3.71 3.76 3.65 3.69 661,669
03/14/2019 3.92 3.94 3.7 3.72 153,912
03/13/2019 3.94 4 3.88 3.92 167,549
03/12/2019 3.98 4.03 3.9 3.94 177,168
03/11/2019 3.9 4.04 3.84 3.98 312,471
03/08/2019 3.76 3.9 3.75 3.81 249,191
03/07/2019 3.84 3.85 3.71 3.78 212,572
03/06/2019 3.97 4.01 3.81 3.84 305,729
03/05/2019 3.91 4.01 3.9 3.96 195,973
03/04/2019 3.98 4.04 3.885 3.91 279,993
03/01/2019 3.98 4.1 3.95 3.98 270,664
02/28/2019 3.9 4 3.88 3.95 282,066
02/27/2019 3.92 4 3.84 3.89 259,474
02/26/2019 3.96 4.01 3.93 3.98 236,593
02/25/2019 4.03 4.09 3.9116 3.96 372,516
02/22/2019 3.99 4.0354 3.94 4.03 323,790
02/21/2019 3.98 4.07 3.96 4 240,817
02/20/2019 3.88 4.01 3.88 4 372,584
02/19/2019 4.03 4.095 3.85 3.91 389,855
02/15/2019 3.96 4.09 3.95 4.04 507,615
02/14/2019 3.87 4 3.83 3.95 416,032
02/13/2019 3.76 3.88 3.72 3.86 306,525
02/12/2019 3.79 3.89 3.74 3.76 464,623
02/11/2019 3.72 3.84 3.66 3.78 219,574
02/08/2019 3.77 3.81 3.65 3.71 218,368
02/07/2019 3.75 3.81 3.63 3.79 251,101
02/06/2019 3.8 3.88 3.77 3.79 193,171
02/05/2019 3.92 4.01 3.82 3.84 294,784
02/04/2019 3.89 4.01 3.89 3.93 183,125
02/01/2019 3.94 3.96 3.87 3.91 188,154
01/31/2019 3.94 3.98 3.86 3.94 454,935
01/30/2019 3.84 3.98 3.78 3.9 234,203
01/29/2019 3.85 3.87 3.74 3.82 231,429
01/28/2019 3.94 4.01 3.81 3.84 313,163
01/25/2019 3.82 4 3.8 3.97 370,059
01/24/2019 3.66 3.8401 3.66 3.81 345,931
01/23/2019 3.67 3.7934 3.61 3.67 303,845
01/22/2019 3.69 3.78 3.63 3.69 352,508
01/18/2019 3.73 3.86 3.675 3.71 499,699
01/17/2019 3.54 3.76 3.54 3.72 346,865
*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