Skip to main content

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.364 6.673 6.236 6.567 2,662,146 +0.35(+5.69%)
Nov 29, 2021 6.426 6.426 6.081 6.214 943,196 +0.01(+0.14%)
Nov 26, 2021 6.337 6.364 6.065 6.205 962,535 -0.46(-6.90%)
Nov 24, 2021 6.797 6.797 6.470 6.664 569,461 -0.19(-2.71%)
Nov 23, 2021 6.965 7.044 6.779 6.850 708,536 -0.11(-1.65%)
Nov 22, 2021 7.000 7.164 6.899 6.965 795,084 -0.02(-0.25%)
Nov 19, 2021 7.097 7.287 6.938 6.983 726,615 -0.22(-3.07%)
Nov 18, 2021 7.212 7.212 7.159 7.204 882,821 -0.04(-0.49%)
Nov 17, 2021 7.248 7.314 7.018 7.239 934,992 -0.10(-1.33%)
Nov 16, 2021 7.504 7.566 7.212 7.336 662,224 -0.19(-2.58%)
Nov 15, 2021 7.522 7.743 7.380 7.531 657,445 +0.13(+1.79%)
Nov 12, 2021 7.610 7.672 7.310 7.398 756,225 -0.11(-1.53%)
Nov 11, 2021 7.513 7.663 7.398 7.513 549,724 +0.08(+1.07%)
Nov 10, 2021 7.478 7.433 1,051,383 -0.19(-2.55%)
Nov 09, 2021 8.176 8.220 7.558 7.628 1,220,349 -0.51(-6.30%)
Nov 08, 2021 7.955 8.255 7.919 8.140 1,120,869 +0.21(+2.68%)
Nov 05, 2021 7.831 7.955 7.513 7.928 1,392,088 +0.12(+1.59%)
Nov 04, 2021 7.858 7.875 7.416 7.805 1,034,354 +0.10(+1.26%)
Nov 03, 2021 7.513 7.734 7.310 7.707 689,023 +0.20(+2.71%)
Nov 02, 2021 7.486 7.557 7.195 7.504 878,003 +0.02(+0.24%)
Nov 01, 2021 7.062 7.495 7.279 7.486 1,091,522 +0.44(+6.27%)
Oct 29, 2021 6.912 7.053 6.762 7.044 598,897 +0.11(+1.53%)
Oct 28, 2021 6.885 7.044 6.817 6.938 489,730 +0.08(+1.16%)
Oct 27, 2021 7.106 7.177 6.709 6.859 948,312 -0.21(-3.00%)
Oct 26, 2021 7.027 7.071 1,230,329 +0.14(+2.04%)
Oct 25, 2021 6.930 6.938 6.744 6.930 560,370 +0.12(+1.82%)
Oct 22, 2021 6.806 6.841 6.659 6.806 308,770 +0.04(+0.52%)
Oct 21, 2021 6.876 6.921 6.717 6.770 494,201 -0.15(-2.17%)
Oct 20, 2021 6.744 7.018 6.700 6.921 575,884 +0.16(+2.35%)
Oct 19, 2021 6.894 6.894 6.611 6.762 658,376 -0.07(-1.03%)
Oct 18, 2021 6.717 6.841 6.505 6.832 796,464 +0.13(+1.98%)
Oct 15, 2021 6.859 6.894 6.691 6.700 517,105 -0.01(-0.13%)
Oct 14, 2021 6.744 7.097 6.682 6.709 1,429,021 +0.06(+0.93%)
Oct 13, 2021 6.514 6.656 6.452 6.647 402,370 +0.10(+1.48%)
Oct 12, 2021 6.717 6.762 6.514 6.549 465,901 -0.08(-1.20%)
Oct 11, 2021 6.479 6.709 6.426 6.629 439,980 +0.19(+3.02%)
Oct 08, 2021 6.470 6.567 6.390 6.435 347,611 -0.04(-0.55%)
Oct 07, 2021 6.585 6.585 6.373 6.470 476,249 -0.05(-0.81%)
Oct 06, 2021 6.611 6.647 6.461 6.523 470,478 -0.19(-2.89%)
Oct 05, 2021 6.514 6.797 6.474 6.717 487,216 +0.22(+3.40%)
Oct 04, 2021 6.611 6.682 6.465 6.496 408,758 -0.09(-1.34%)
Oct 01, 2021 6.346 6.602 6.317 6.585 615,338 +0.31(+4.93%)
Sep 30, 2021 6.390 6.452 6.275 6.275 650,460 -0.11(-1.80%)
Sep 29, 2021 6.470 6.470 6.258 6.390 486,677 -0.08(-1.23%)
Sep 28, 2021 6.594 6.797 6.443 6.470 675,494 -0.21(-3.17%)
Sep 27, 2021 6.602 6.823 6.585 6.682 463,549 +0.12(+1.89%)
Sep 24, 2021 6.390 6.638 6.352 6.558 548,045 -0.02(-0.27%)
Sep 23, 2021 6.461 6.576 6.399 6.576 572,280 +0.13(+2.06%)
Sep 22, 2021 6.143 6.452 6.121 6.443 523,616 +0.34(+5.50%)
Sep 21, 2021 6.134 6.196 6.019 6.108 475,841 +0.09(+1.47%)
Sep 20, 2021 6.010 6.081 5.887 6.019 766,995 -0.18(-2.85%)
Sep 17, 2021 6.134 6.222 6.063 6.196 697,161 +0.12(+2.04%)
Sep 16, 2021 6.072 6.134 5.953 6.072 559,332 +0.01(+0.15%)
Sep 15, 2021 5.922 6.169 5.922 6.063 661,795 +0.16(+2.69%)
Sep 14, 2021 6.161 6.169 5.851 5.904 1,558,876 -0.23(-3.68%)
Sep 13, 2021 6.508 6.508 5.901 6.130 1,220,851 -0.29(-4.53%)
Sep 10, 2021 6.632 6.632 6.404 6.420 614,562 -0.11(-1.75%)
Sep 09, 2021 6.473 6.658 6.447 6.535 765,092 +0.03(+0.41%)
Sep 08, 2021 6.561 6.640 6.341 6.508 804,792 -0.11(-1.60%)
Sep 07, 2021 6.517 6.667 6.455 6.614 697,746 +0.12(+1.90%)
Sep 03, 2021 6.605 6.711 6.447 6.491 1,020,058 -0.15(-2.25%)
Sep 02, 2021 6.913 7.142 6.539 6.640 1,410,939 -0.18(-2.71%)
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.