Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.356 6.665 6.228 6.559 2,665,245 +0.35(+5.69%)
Nov 29, 2021 6.418 6.418 6.074 6.206 944,294 +0.01(+0.14%)
Nov 26, 2021 6.330 6.356 6.058 6.198 963,656 -0.46(-6.90%)
Nov 24, 2021 6.789 6.789 6.462 6.657 570,124 -0.19(-2.71%)
Nov 23, 2021 6.957 7.036 6.771 6.842 709,361 -0.11(-1.65%)
Nov 22, 2021 6.992 7.155 6.891 6.957 796,010 -0.02(-0.25%)
Nov 19, 2021 7.089 7.279 6.930 6.974 727,461 -0.22(-3.07%)
Nov 18, 2021 7.204 7.204 7.151 7.195 883,848 -0.04(-0.49%)
Nov 17, 2021 7.239 7.305 7.010 7.230 936,081 -0.10(-1.33%)
Nov 16, 2021 7.495 7.557 7.204 7.328 662,995 -0.19(-2.58%)
Nov 15, 2021 7.513 7.734 7.372 7.522 658,210 +0.13(+1.79%)
Nov 12, 2021 7.601 7.663 7.301 7.389 757,105 -0.11(-1.53%)
Nov 11, 2021 7.504 7.654 7.389 7.504 550,364 +0.08(+1.07%)
Nov 10, 2021 7.469 7.425 1,052,607 -0.19(-2.55%)
Nov 09, 2021 8.166 8.210 7.549 7.619 1,221,769 -0.51(-6.30%)
Nov 08, 2021 7.946 8.246 7.910 8.131 1,122,174 +0.21(+2.68%)
Nov 05, 2021 7.822 7.946 7.504 7.919 1,393,708 +0.12(+1.59%)
Nov 04, 2021 7.848 7.866 7.407 7.795 1,035,558 +0.10(+1.26%)
Nov 03, 2021 7.504 7.725 7.301 7.698 689,825 +0.20(+2.71%)
Nov 02, 2021 7.478 7.548 7.186 7.495 879,025 +0.02(+0.24%)
Nov 01, 2021 7.054 7.486 7.270 7.478 1,092,792 +0.44(+6.27%)
Oct 29, 2021 6.904 7.045 6.754 7.036 599,594 +0.11(+1.53%)
Oct 28, 2021 6.877 7.036 6.809 6.930 490,300 +0.08(+1.16%)
Oct 27, 2021 7.098 7.169 6.701 6.851 949,416 -0.21(-3.00%)
Oct 26, 2021 7.019 7.063 1,231,761 +0.14(+2.04%)
Oct 25, 2021 6.921 6.930 6.736 6.921 561,023 +0.12(+1.82%)
Oct 22, 2021 6.798 6.833 6.651 6.798 309,130 +0.04(+0.52%)
Oct 21, 2021 6.868 6.913 6.710 6.763 494,776 -0.15(-2.17%)
Oct 20, 2021 6.736 7.010 6.692 6.913 576,554 +0.16(+2.35%)
Oct 19, 2021 6.886 6.886 6.604 6.754 659,142 -0.07(-1.03%)
Oct 18, 2021 6.710 6.833 6.498 6.824 797,391 +0.13(+1.98%)
Oct 15, 2021 6.851 6.886 6.683 6.692 517,707 -0.01(-0.13%)
Oct 14, 2021 6.736 7.089 6.674 6.701 1,430,684 +0.06(+0.93%)
Oct 13, 2021 6.507 6.648 6.445 6.639 402,839 +0.10(+1.48%)
Oct 12, 2021 6.710 6.754 6.507 6.542 466,444 -0.08(-1.20%)
Oct 11, 2021 6.471 6.701 6.418 6.621 440,492 +0.19(+3.02%)
Oct 08, 2021 6.462 6.559 6.383 6.427 348,015 -0.04(-0.55%)
Oct 07, 2021 6.577 6.577 6.365 6.462 476,803 -0.05(-0.81%)
Oct 06, 2021 6.604 6.639 6.454 6.515 471,025 -0.19(-2.89%)
Oct 05, 2021 6.507 6.789 6.467 6.710 487,783 +0.22(+3.40%)
Oct 04, 2021 6.604 6.674 6.458 6.489 409,234 -0.09(-1.34%)
Oct 01, 2021 6.339 6.595 6.309 6.577 616,054 +0.31(+4.93%)
Sep 30, 2021 6.383 6.444 6.268 6.268 651,217 -0.11(-1.80%)
Sep 29, 2021 6.462 6.462 6.250 6.383 487,244 -0.08(-1.23%)
Sep 28, 2021 6.586 6.789 6.436 6.462 676,280 -0.21(-3.17%)
Sep 27, 2021 6.595 6.816 6.577 6.674 464,089 +0.12(+1.89%)
Sep 24, 2021 6.383 6.630 6.345 6.551 548,683 -0.02(-0.27%)
Sep 23, 2021 6.454 6.568 6.392 6.568 572,947 +0.13(+2.06%)
Sep 22, 2021 6.136 6.445 6.114 6.436 524,225 +0.34(+5.50%)
Sep 21, 2021 6.127 6.189 6.012 6.100 476,394 +0.09(+1.47%)
Sep 20, 2021 6.003 6.074 5.880 6.012 767,888 -0.18(-2.85%)
Sep 17, 2021 6.127 6.215 6.056 6.189 697,973 +0.12(+2.04%)
Sep 16, 2021 6.065 6.127 5.946 6.065 559,983 +0.01(+0.15%)
Sep 15, 2021 5.915 6.162 5.915 6.056 662,565 +0.16(+2.69%)
Sep 14, 2021 6.153 6.162 5.844 5.897 1,560,691 -0.23(-3.68%)
Sep 13, 2021 6.501 6.501 5.894 6.122 1,222,272 -0.29(-4.53%)
Sep 10, 2021 6.624 6.624 6.396 6.413 615,277 -0.11(-1.75%)
Sep 09, 2021 6.466 6.650 6.439 6.527 765,983 +0.03(+0.41%)
Sep 08, 2021 6.554 6.633 6.334 6.501 805,729 -0.11(-1.60%)
Sep 07, 2021 6.510 6.659 6.448 6.606 698,559 +0.12(+1.90%)
Sep 03, 2021 6.598 6.703 6.439 6.483 1,021,245 -0.15(-2.25%)
Sep 02, 2021 6.905 7.134 6.532 6.633 1,412,582 -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.