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

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
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 (%)
Dec 31, 2019 2.600 2.640 2.580 2.620 179,600 +0.00(+0.00%)
Dec 30, 2019 2.620 2.660 2.600 2.620 177,981 -0.02(-0.76%)
Dec 27, 2019 2.610 2.700 2.610 2.640 136,200 -0.01(-0.38%)
Dec 26, 2019 2.720 2.820 2.650 2.650 144,422 -0.11(-3.99%)
Dec 24, 2019 2.750 2.790 2.720 2.760 167,800 +0.01(+0.36%)
Dec 23, 2019 2.640 2.765 2.640 2.750 274,181 +0.06(+2.23%)
Dec 20, 2019 2.650 2.740 2.650 2.690 1,109,600 +0.05(+1.89%)
Dec 19, 2019 2.560 2.670 2.560 2.640 197,047 +0.06(+2.33%)
Dec 18, 2019 2.550 2.640 2.532 2.580 179,226 +0.03(+1.18%)
Dec 17, 2019 2.580 2.590 2.540 2.550 188,864 -0.05(-1.92%)
Dec 16, 2019 2.610 2.660 2.590 2.600 168,116 -0.04(-1.52%)
Dec 13, 2019 2.590 2.680 2.590 2.640 243,000 +0.01(+0.38%)
Dec 12, 2019 2.600 2.655 2.590 2.630 256,476 +0.02(+0.77%)
Dec 11, 2019 2.680 2.700 2.590 2.610 187,952 -0.06(-2.25%)
Dec 10, 2019 2.590 2.700 2.589 2.670 237,769 +0.06(+2.30%)
Dec 09, 2019 2.750 2.800 2.600 2.610 273,920 -0.17(-6.12%)
Dec 06, 2019 2.780 2.820 2.750 2.780 259,200 +0.02(+0.72%)
Dec 05, 2019 2.720 2.780 2.720 2.760 158,717 +0.06(+2.22%)
Dec 04, 2019 2.760 2.790 2.700 2.700 278,817 -0.04(-1.46%)
Dec 03, 2019 2.790 2.830 2.680 2.740 209,853 -0.03(-1.08%)
Dec 02, 2019 2.850 2.870 2.730 2.770 176,181 -0.07(-2.46%)
Nov 29, 2019 2.800 2.890 2.790 2.840 97,400 +0.08(+2.90%)
Nov 27, 2019 2.740 2.860 2.725 2.760 198,000 +0.00(+0.00%)
Nov 26, 2019 2.880 2.950 2.740 2.760 1,108,430 -0.12(-4.17%)
Nov 25, 2019 2.690 2.895 2.670 2.880 266,971 +0.19(+7.06%)
Nov 22, 2019 2.650 2.730 2.650 2.690 193,200 +0.08(+3.07%)
Nov 21, 2019 2.650 2.650 2.580 2.610 226,772 -0.01(-0.38%)
Nov 20, 2019 2.610 2.740 2.590 2.620 375,212 +0.03(+1.16%)
Nov 19, 2019 2.590 2.680 2.560 2.590 183,556 -0.02(-0.77%)
Nov 18, 2019 2.650 2.670 2.530 2.610 391,065 -0.07(-2.61%)
Nov 15, 2019 2.850 2.890 2.680 2.680 186,200 -0.16(-5.63%)
Nov 14, 2019 2.830 2.870 2.829 2.840 173,754 -0.02(-0.70%)
Nov 13, 2019 2.890 2.910 2.830 2.860 258,919 -0.07(-2.39%)
Nov 12, 2019 2.950 3.020 2.900 2.930 227,197 -0.03(-1.01%)
Nov 11, 2019 2.890 2.970 2.886 2.960 216,697 +0.02(+0.68%)
Nov 08, 2019 2.750 2.970 2.687 2.940 322,300 -0.05(-1.67%)
Nov 07, 2019 2.920 3.000 2.880 2.990 206,317 +0.10(+3.46%)
Nov 06, 2019 2.870 2.910 2.810 2.890 169,610 +0.03(+1.05%)
Nov 05, 2019 2.890 2.980 2.860 2.860 183,259 -0.02(-0.69%)
Nov 04, 2019 2.870 2.950 2.870 2.880 136,635 +0.03(+1.05%)
Nov 01, 2019 2.840 2.905 2.830 2.850 188,300 +0.01(+0.35%)
Oct 31, 2019 2.860 2.870 2.820 2.840 145,196 -0.04(-1.39%)
Oct 30, 2019 2.890 2.890 2.835 2.880 291,162 -0.02(-0.69%)
Oct 29, 2019 2.770 2.920 2.770 2.900 315,425 +0.11(+3.94%)
Oct 28, 2019 2.600 2.800 2.600 2.790 237,622 +0.19(+7.31%)
Oct 25, 2019 2.550 2.635 2.550 2.600 414,600 +0.04(+1.56%)
Oct 24, 2019 2.700 2.700 2.550 2.560 174,235 -0.10(-3.76%)
Oct 23, 2019 2.630 2.690 2.600 2.660 243,455 +0.01(+0.38%)
Oct 22, 2019 2.630 2.720 2.620 2.650 152,437 +0.01(+0.38%)
Oct 21, 2019 2.570 2.700 2.570 2.640 219,316 +0.08(+3.13%)
Oct 18, 2019 2.600 2.600 2.535 2.560 199,100 -0.06(-2.29%)
Oct 17, 2019 2.590 2.630 2.530 2.620 276,012 +0.04(+1.55%)
Oct 16, 2019 2.580 2.630 2.570 2.580 148,790 +0.00(+0.00%)
Oct 15, 2019 2.600 2.630 2.580 2.580 235,417 -0.04(-1.53%)
Oct 14, 2019 2.660 2.700 2.570 2.620 206,904 -0.07(-2.60%)
Oct 11, 2019 2.650 2.740 2.650 2.690 314,300 +0.07(+2.67%)
Oct 10, 2019 2.650 2.670 2.600 2.620 298,098 -0.05(-1.87%)
Oct 09, 2019 2.670 2.690 2.590 2.670 292,394 +0.01(+0.38%)
Oct 08, 2019 2.760 2.760 2.650 2.660 331,871 -0.14(-5.00%)
Oct 07, 2019 2.790 2.820 2.680 2.800 256,316 +0.01(+0.36%)
Oct 04, 2019 2.850 2.880 2.720 2.790 328,200 -0.09(-3.12%)
Oct 03, 2019 3.020 3.020 2.870 2.880 333,065 -0.12(-4.00%)
Oct 02, 2019 3.090 3.140 2.990 3.000 345,914 -0.14(-4.46%)
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.