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

Entravision Communications Corp (NY: EVC )

1.950 -0.090 (-4.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2020 1.655 1.714 1.630 1.697 219,714 +0.04(+2.52%)
Mar 30, 2020 1.663 1.714 1.588 1.655 138,749 +0.02(+1.02%)
Mar 27, 2020 1.638 1.806 1.605 1.638 339,985 -0.05(-2.97%)
Mar 26, 2020 1.663 1.877 1.663 1.689 581,906 +0.03(+2.02%)
Mar 25, 2020 1.655 1.822 1.622 1.655 423,765 -0.03(-1.98%)
Mar 24, 2020 1.714 1.806 1.530 1.689 511,923 +0.01(+0.50%)
Mar 23, 2020 1.655 1.697 1.475 1.680 422,946 -0.01(-0.50%)
Mar 20, 2020 1.680 1.722 1.488 1.689 501,963 +0.02(+1.00%)
Mar 19, 2020 1.538 1.705 1.402 1.672 335,674 +0.15(+9.89%)
Mar 18, 2020 1.630 1.630 1.421 1.521 433,794 -0.25(-14.15%)
Mar 17, 2020 1.613 1.806 1.572 1.772 400,777 +0.15(+9.28%)
Mar 16, 2020 1.563 1.714 1.513 1.622 523,625 -0.02(-1.02%)
Mar 13, 2020 1.680 1.730 1.480 1.638 475,525 +0.01(+0.51%)
Mar 12, 2020 1.573 1.687 1.573 1.630 548,307 -0.01(-0.50%)
Mar 11, 2020 1.777 1.785 1.614 1.638 365,883 -0.15(-8.64%)
Mar 10, 2020 1.728 1.809 1.679 1.793 474,175 +0.12(+7.32%)
Mar 09, 2020 1.491 1.679 1.426 1.671 423,034 +0.07(+4.06%)
Mar 06, 2020 1.508 1.622 1.503 1.606 388,456 +0.11(+7.65%)
Mar 05, 2020 1.646 1.654 1.467 1.491 243,932 -0.11(-7.11%)
Mar 04, 2020 1.573 1.606 1.500 1.606 251,456 +0.04(+2.60%)
Mar 03, 2020 1.614 1.614 1.500 1.565 291,332 -0.05(-3.03%)
Mar 02, 2020 1.663 1.671 1.536 1.614 178,039 -0.02(-1.49%)
Feb 28, 2020 1.573 1.679 1.573 1.638 472,626 +0.08(+5.24%)
Feb 27, 2020 1.646 1.663 1.549 1.557 213,430 -0.09(-5.45%)
Feb 26, 2020 1.614 1.663 1.589 1.646 187,545 +0.02(+1.00%)
Feb 25, 2020 1.687 1.687 1.622 1.630 232,304 -0.06(-3.38%)
Feb 24, 2020 1.712 1.712 1.671 1.687 239,883 -0.03(-1.90%)
Feb 21, 2020 1.769 1.777 1.720 1.720 112,389 -0.02(-1.40%)
Feb 20, 2020 1.785 1.785 1.720 1.744 111,994 -0.05(-2.73%)
Feb 19, 2020 1.793 1.832 1.785 1.793 255,655 +0.00(+0.00%)
Feb 18, 2020 1.671 1.801 1.665 1.793 186,553 +0.12(+7.32%)
Feb 14, 2020 1.646 1.695 1.646 1.671 123,432 +0.02(+0.99%)
Feb 13, 2020 1.646 1.687 1.630 1.654 127,228 -0.02(-0.98%)
Feb 12, 2020 1.663 1.703 1.654 1.671 99,330 +0.03(+1.99%)
Feb 11, 2020 1.671 1.671 1.630 1.638 146,184 +0.00(+0.00%)
Feb 10, 2020 1.630 1.646 1.629 1.638 165,355 +0.01(+0.50%)
Feb 07, 2020 1.671 1.679 1.622 1.630 158,278 -0.05(-2.91%)
Feb 06, 2020 1.695 1.720 1.671 1.679 261,327 -0.02(-0.96%)
Feb 05, 2020 1.646 1.712 1.646 1.695 140,313 +0.04(+2.46%)
Feb 04, 2020 1.777 1.801 1.622 1.654 194,564 -0.11(-6.02%)
Feb 03, 2020 1.809 1.834 1.712 1.760 315,239 -0.05(-2.70%)
Jan 31, 2020 1.679 1.834 1.679 1.809 400,603 +0.13(+7.77%)
Jan 30, 2020 1.622 1.703 1.622 1.679 295,844 +0.04(+2.49%)
Jan 29, 2020 1.622 1.654 1.606 1.638 331,173 +0.02(+1.01%)
Jan 28, 2020 1.630 1.654 1.606 1.622 264,680 +0.00(+0.00%)
Jan 27, 2020 1.663 1.671 1.614 1.622 252,380 -0.06(-3.40%)
Jan 24, 2020 1.679 1.703 1.671 1.679 158,891 -0.02(-0.96%)
Jan 23, 2020 1.712 1.720 1.663 1.695 353,727 -0.03(-1.89%)
Jan 22, 2020 1.769 1.826 1.728 1.728 302,359 -0.05(-2.75%)
Jan 21, 2020 1.850 1.850 1.769 1.777 405,467 -0.07(-3.96%)
Jan 17, 2020 1.997 1.997 1.842 1.850 279,993 -0.11(-5.42%)
Jan 16, 2020 1.964 1.997 1.948 1.956 137,395 +0.02(+0.84%)
Jan 15, 2020 1.883 1.956 1.850 1.940 212,180 +0.07(+3.48%)
Jan 14, 2020 1.875 1.972 1.866 1.875 292,211 +0.02(+0.88%)
Jan 13, 2020 1.858 1.883 1.797 1.858 365,047 +0.02(+0.88%)
Jan 10, 2020 1.948 1.989 1.842 1.842 389,929 -0.13(-6.61%)
Jan 09, 2020 2.070 2.078 1.964 1.972 284,374 -0.10(-4.72%)
Jan 08, 2020 2.046 2.103 2.046 2.070 270,193 +0.02(+0.79%)
Jan 07, 2020 2.111 2.143 2.054 2.054 254,798 -0.07(-3.45%)
Jan 06, 2020 2.103 2.180 2.103 2.127 125,711 +0.02(+0.77%)
Jan 03, 2020 2.095 2.143 2.084 2.111 206,375 -0.03(-1.52%)
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.