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 -0.080 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2021 3.433 3.634 3.398 3.538 505,883 +0.10(+2.80%)
Mar 30, 2021 3.275 3.538 3.264 3.441 373,857 +0.19(+5.93%)
Mar 29, 2021 3.424 3.441 3.231 3.249 444,423 -0.18(-5.11%)
Mar 26, 2021 3.590 3.617 3.284 3.424 344,530 -0.16(-4.40%)
Mar 25, 2021 3.529 3.590 3.371 3.582 525,577 +0.01(+0.25%)
Mar 24, 2021 3.617 3.809 3.555 3.573 489,681 -0.03(-0.73%)
Mar 23, 2021 3.652 3.678 3.555 3.599 452,160 -0.04(-0.96%)
Mar 22, 2021 3.608 3.809 3.599 3.634 455,026 +0.04(+1.22%)
Mar 19, 2021 3.730 3.871 3.555 3.590 1,047,295 -0.17(-4.43%)
Mar 18, 2021 3.652 3.835 3.617 3.757 1,711,202 +0.10(+2.63%)
Mar 17, 2021 3.722 3.722 3.476 3.660 547,641 -0.04(-1.18%)
Mar 16, 2021 3.643 3.722 3.511 3.704 548,522 +0.05(+1.44%)
Mar 15, 2021 3.590 3.748 3.547 3.652 2,161,664 +0.12(+3.35%)
Mar 12, 2021 3.377 3.821 3.189 3.533 2,353,004 +0.32(+10.03%)
Mar 11, 2021 3.185 3.211 3.168 3.211 269,514 +0.04(+1.37%)
Mar 10, 2021 3.063 3.194 3.063 3.168 272,014 +0.10(+3.41%)
Mar 09, 2021 3.098 3.107 3.063 3.063 230,736 -0.01(-0.28%)
Mar 08, 2021 3.011 3.090 2.968 3.072 300,520 +0.09(+2.92%)
Mar 05, 2021 3.011 3.063 2.855 2.985 257,270 +0.03(+0.88%)
Mar 04, 2021 3.133 3.181 2.942 2.959 1,160,952 -0.16(-5.03%)
Mar 03, 2021 2.872 3.133 2.828 3.116 1,698,791 +0.27(+9.48%)
Mar 02, 2021 2.898 2.933 2.846 2.846 170,742 -0.05(-1.80%)
Mar 01, 2021 2.741 2.933 2.733 2.898 338,826 +0.17(+6.39%)
Feb 26, 2021 2.689 2.811 2.680 2.724 262,211 +0.00(+0.00%)
Feb 25, 2021 2.828 2.863 2.689 2.724 295,181 -0.09(-3.10%)
Feb 24, 2021 2.863 2.889 2.794 2.811 288,614 -0.03(-1.22%)
Feb 23, 2021 2.759 2.889 2.689 2.846 432,744 +0.00(+0.00%)
Feb 22, 2021 2.933 2.950 2.811 2.846 334,205 -0.09(-2.97%)
Feb 19, 2021 2.976 3.020 2.885 2.933 240,609 -0.06(-2.03%)
Feb 18, 2021 2.994 3.072 2.968 2.994 254,265 -0.01(-0.29%)
Feb 17, 2021 3.011 3.063 2.950 3.003 178,117 -0.01(-0.29%)
Feb 16, 2021 3.116 3.133 2.959 3.011 226,332 -0.07(-2.26%)
Feb 12, 2021 3.081 3.098 2.985 3.081 336,783 +0.02(+0.57%)
Feb 11, 2021 2.976 3.098 2.872 3.063 1,090,919 +0.10(+3.53%)
Feb 10, 2021 3.037 3.037 2.942 2.959 227,768 -0.06(-2.02%)
Feb 09, 2021 2.924 3.098 2.907 3.020 328,079 +0.10(+3.27%)
Feb 08, 2021 2.846 2.933 2.820 2.924 521,594 +0.14(+5.00%)
Feb 05, 2021 2.820 2.820 2.759 2.785 138,344 -0.01(-0.31%)
Feb 04, 2021 2.811 2.924 2.776 2.794 224,901 +0.00(+0.00%)
Feb 03, 2021 2.768 2.841 2.768 2.794 222,896 +0.03(+1.26%)
Feb 02, 2021 2.942 2.942 2.741 2.759 323,413 -0.12(-4.23%)
Feb 01, 2021 2.794 2.915 2.724 2.881 266,010 +0.10(+3.44%)
Jan 29, 2021 2.794 2.959 2.759 2.785 373,782 -0.03(-1.23%)
Jan 28, 2021 2.915 2.924 2.768 2.820 226,404 -0.01(-0.31%)
Jan 27, 2021 2.750 2.889 2.724 2.828 558,917 +0.00(+0.00%)
Jan 26, 2021 2.741 2.959 2.672 2.828 573,860 +0.10(+3.50%)
Jan 25, 2021 2.846 2.872 2.707 2.733 527,705 -0.10(-3.38%)
Jan 22, 2021 2.733 2.828 2.680 2.828 220,156 +0.10(+3.83%)
Jan 21, 2021 2.715 2.768 2.654 2.724 116,393 +0.03(+0.97%)
Jan 20, 2021 2.680 2.750 2.654 2.698 142,883 +0.02(+0.65%)
Jan 19, 2021 2.811 2.811 2.654 2.680 361,596 -0.10(-3.45%)
Jan 15, 2021 2.707 2.802 2.672 2.776 241,758 +0.03(+1.27%)
Jan 14, 2021 2.680 2.794 2.663 2.741 131,551 +0.09(+3.28%)
Jan 13, 2021 2.707 2.724 2.637 2.654 103,697 -0.07(-2.56%)
Jan 12, 2021 2.628 2.742 2.628 2.724 154,715 +0.08(+2.96%)
Jan 11, 2021 2.524 2.663 2.515 2.646 222,717 +0.09(+3.40%)
Jan 08, 2021 2.672 2.741 2.506 2.559 199,358 -0.10(-3.92%)
Jan 07, 2021 2.715 2.750 2.602 2.663 287,847 -0.03(-1.29%)
Jan 06, 2021 2.437 2.794 2.437 2.698 668,897 +0.15(+5.80%)
Jan 05, 2021 2.454 2.611 2.454 2.550 223,250 +0.10(+3.90%)
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.