Skip to main content

Entravision Communications Corp (NY: EVC )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.180 2.250 2.172 2.211 125,091 +0.06(+2.90%)
Nov 27, 2019 2.133 2.227 2.122 2.149 254,292 +0.00(+0.00%)
Nov 26, 2019 2.242 2.297 2.133 2.149 1,423,563 -0.09(-4.17%)
Nov 25, 2019 2.095 2.254 2.079 2.242 342,872 +0.15(+7.06%)
Nov 22, 2019 2.063 2.126 2.063 2.095 248,128 +0.06(+3.07%)
Nov 21, 2019 2.063 2.063 2.009 2.032 291,244 -0.01(-0.38%)
Nov 20, 2019 2.032 2.133 2.017 2.040 481,887 +0.02(+1.16%)
Nov 19, 2019 2.017 2.087 1.993 2.017 235,742 -0.02(-0.77%)
Nov 18, 2019 2.063 2.079 1.970 2.032 502,247 -0.05(-2.61%)
Nov 15, 2019 2.219 2.250 2.087 2.087 239,137 -0.12(-5.63%)
Nov 14, 2019 2.204 2.235 2.203 2.211 223,153 -0.02(-0.70%)
Nov 13, 2019 2.250 2.266 2.204 2.227 332,531 -0.05(-2.39%)
Nov 12, 2019 2.297 2.351 2.258 2.281 291,790 -0.02(-1.01%)
Nov 11, 2019 2.250 2.313 2.247 2.305 278,305 +0.02(+0.68%)
Nov 08, 2019 2.141 2.313 2.092 2.289 413,931 -0.04(-1.67%)
Nov 07, 2019 2.274 2.336 2.242 2.328 264,974 +0.08(+3.46%)
Nov 06, 2019 2.235 2.266 2.188 2.250 217,831 +0.02(+1.05%)
Nov 05, 2019 2.250 2.320 2.227 2.227 235,360 -0.02(-0.69%)
Nov 04, 2019 2.235 2.297 2.235 2.242 175,481 +0.02(+1.05%)
Nov 01, 2019 2.211 2.262 2.204 2.219 241,834 +0.01(+0.35%)
Oct 31, 2019 2.227 2.235 2.196 2.211 186,476 -0.03(-1.39%)
Oct 30, 2019 2.250 2.250 2.207 2.242 373,941 -0.02(-0.69%)
Oct 29, 2019 2.157 2.274 2.157 2.258 405,102 +0.09(+3.94%)
Oct 28, 2019 2.024 2.180 2.024 2.172 305,179 +0.15(+7.31%)
Oct 25, 2019 1.986 2.052 1.986 2.024 532,473 +0.03(+1.56%)
Oct 24, 2019 2.102 2.102 1.986 1.993 223,771 -0.08(-3.76%)
Oct 23, 2019 2.048 2.095 2.024 2.071 312,670 +0.01(+0.38%)
Oct 22, 2019 2.048 2.118 2.040 2.063 195,775 +0.01(+0.38%)
Oct 21, 2019 2.001 2.102 2.001 2.056 281,668 +0.06(+3.12%)
Oct 18, 2019 2.024 2.024 1.974 1.993 255,705 -0.05(-2.29%)
Oct 17, 2019 2.017 2.048 1.970 2.040 354,484 +0.03(+1.55%)
Oct 16, 2019 2.009 2.048 2.001 2.009 191,091 +0.00(+0.00%)
Oct 15, 2019 2.024 2.048 2.009 2.009 302,347 -0.03(-1.53%)
Oct 14, 2019 2.071 2.102 2.001 2.040 265,728 -0.05(-2.60%)
Oct 11, 2019 2.063 2.133 2.063 2.095 403,657 +0.05(+2.67%)
Oct 10, 2019 2.063 2.079 2.024 2.040 382,849 -0.04(-1.87%)
Oct 09, 2019 2.079 2.095 2.017 2.079 375,523 +0.01(+0.38%)
Oct 08, 2019 2.149 2.149 2.063 2.071 426,224 -0.11(-5.00%)
Oct 07, 2019 2.172 2.196 2.087 2.180 329,188 +0.01(+0.36%)
Oct 04, 2019 2.219 2.242 2.118 2.172 421,509 -0.07(-3.13%)
Oct 03, 2019 2.351 2.351 2.235 2.242 427,757 -0.09(-4.00%)
Oct 02, 2019 2.406 2.445 2.328 2.336 444,259 -0.11(-4.46%)
Oct 01, 2019 2.476 2.538 2.422 2.445 271,695 -0.03(-1.26%)
Sep 30, 2019 2.515 2.546 2.449 2.476 370,911 +0.00(+0.00%)
Sep 27, 2019 2.531 2.558 2.453 2.476 281,905 -0.06(-2.45%)
Sep 26, 2019 2.499 2.554 2.492 2.538 272,425 +0.00(+0.00%)
Sep 25, 2019 2.507 2.546 2.460 2.538 279,452 +0.03(+1.24%)
Sep 24, 2019 2.577 2.585 2.464 2.507 318,636 -0.07(-2.72%)
Sep 23, 2019 2.577 2.601 2.523 2.577 366,826 +0.00(+0.00%)
Sep 20, 2019 2.507 2.585 2.492 2.577 493,558 +0.06(+2.48%)
Sep 19, 2019 2.476 2.546 2.433 2.515 434,527 +0.05(+2.22%)
Sep 18, 2019 2.499 2.531 2.414 2.460 539,326 -0.05(-1.86%)
Sep 17, 2019 2.593 2.616 2.492 2.507 433,771 -0.13(-5.01%)
Sep 16, 2019 2.562 2.663 2.542 2.640 326,159 +0.08(+3.04%)
Sep 13, 2019 2.546 2.632 2.534 2.562 505,631 +0.02(+0.92%)
Sep 12, 2019 2.546 2.577 2.523 2.538 598,633 -0.03(-1.19%)
Sep 11, 2019 2.485 2.600 2.477 2.569 437,527 +0.08(+3.08%)
Sep 10, 2019 2.577 2.638 2.485 2.492 884,593 -0.08(-2.99%)
Sep 09, 2019 2.416 2.577 2.416 2.569 276,906 +0.15(+6.35%)
Sep 06, 2019 2.293 2.423 2.285 2.416 212,943 +0.12(+5.35%)
Sep 05, 2019 2.324 2.339 2.281 2.293 413,518 +0.00(+0.00%)
Sep 04, 2019 2.354 2.362 2.293 2.293 338,104 -0.06(-2.61%)
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.