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 6.356 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.