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

Entravision Communications Corp (NY: EVC )

1.960 -0.040 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 6.364 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.