Skip to main content

Entravision Communications Corp (NY: EVC )

1.970 -0.010 (-0.51%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.437 3.638 3.402 3.542 505,295 +0.10(+2.80%)
Mar 30, 2021 3.279 3.542 3.268 3.445 373,422 +0.19(+5.93%)
Mar 29, 2021 3.428 3.445 3.235 3.253 443,906 -0.18(-5.12%)
Mar 26, 2021 3.594 3.621 3.288 3.428 344,130 -0.16(-4.40%)
Mar 25, 2021 3.533 3.594 3.375 3.586 524,966 +0.01(+0.25%)
Mar 24, 2021 3.621 3.814 3.559 3.577 489,111 -0.03(-0.73%)
Mar 23, 2021 3.656 3.682 3.559 3.603 451,635 -0.04(-0.96%)
Mar 22, 2021 3.612 3.814 3.603 3.638 454,497 +0.04(+1.22%)
Mar 19, 2021 3.735 3.875 3.559 3.594 1,046,078 -0.17(-4.43%)
Mar 18, 2021 3.656 3.840 3.621 3.761 1,709,212 +0.10(+2.63%)
Mar 17, 2021 3.726 3.726 3.481 3.665 547,005 -0.04(-1.18%)
Mar 16, 2021 3.647 3.726 3.516 3.708 547,884 +0.05(+1.44%)
Mar 15, 2021 3.594 3.752 3.551 3.656 2,159,150 +0.12(+3.35%)
Mar 12, 2021 3.381 3.825 3.192 3.538 2,350,268 +0.32(+10.03%)
Mar 11, 2021 3.189 3.215 3.172 3.215 269,200 +0.04(+1.37%)
Mar 10, 2021 3.067 3.198 3.067 3.172 271,698 +0.10(+3.41%)
Mar 09, 2021 3.102 3.111 3.067 3.067 230,468 -0.01(-0.28%)
Mar 08, 2021 3.015 3.093 2.971 3.076 300,170 +0.09(+2.92%)
Mar 05, 2021 3.015 3.067 2.858 2.989 256,970 +0.03(+0.88%)
Mar 04, 2021 3.137 3.185 2.945 2.962 1,159,602 -0.16(-5.03%)
Mar 03, 2021 2.875 3.137 2.832 3.119 1,696,816 +0.27(+9.48%)
Mar 02, 2021 2.901 2.936 2.849 2.849 170,544 -0.05(-1.80%)
Mar 01, 2021 2.745 2.936 2.736 2.901 338,432 +0.17(+6.39%)
Feb 26, 2021 2.692 2.814 2.684 2.727 261,906 +0.00(+0.00%)
Feb 25, 2021 2.832 2.867 2.692 2.727 294,838 -0.09(-3.10%)
Feb 24, 2021 2.867 2.893 2.797 2.814 288,279 -0.03(-1.22%)
Feb 23, 2021 2.762 2.893 2.692 2.849 432,241 +0.00(+0.00%)
Feb 22, 2021 2.936 2.954 2.814 2.849 333,816 -0.09(-2.97%)
Feb 19, 2021 2.980 3.023 2.888 2.936 240,329 -0.06(-2.03%)
Feb 18, 2021 2.997 3.076 2.971 2.997 253,969 -0.01(-0.29%)
Feb 17, 2021 3.015 3.067 2.954 3.006 177,910 -0.01(-0.29%)
Feb 16, 2021 3.119 3.137 2.962 3.015 226,069 -0.07(-2.26%)
Feb 12, 2021 3.084 3.102 2.989 3.084 336,392 +0.02(+0.57%)
Feb 11, 2021 2.980 3.102 2.875 3.067 1,089,651 +0.10(+3.53%)
Feb 10, 2021 3.041 3.041 2.945 2.962 227,503 -0.06(-2.02%)
Feb 09, 2021 2.928 3.102 2.910 3.023 327,698 +0.10(+3.27%)
Feb 08, 2021 2.849 2.936 2.823 2.928 520,987 +0.14(+5.00%)
Feb 05, 2021 2.823 2.823 2.762 2.788 138,183 -0.01(-0.31%)
Feb 04, 2021 2.814 2.928 2.779 2.797 224,640 +0.00(+0.00%)
Feb 03, 2021 2.771 2.845 2.771 2.797 222,637 +0.03(+1.26%)
Feb 02, 2021 2.945 2.945 2.745 2.762 323,037 -0.12(-4.23%)
Feb 01, 2021 2.797 2.919 2.727 2.884 265,701 +0.10(+3.44%)
Jan 29, 2021 2.797 2.962 2.762 2.788 373,348 -0.03(-1.23%)
Jan 28, 2021 2.919 2.928 2.771 2.823 226,141 -0.01(-0.31%)
Jan 27, 2021 2.753 2.893 2.727 2.832 558,267 +0.00(+0.00%)
Jan 26, 2021 2.745 2.962 2.675 2.832 573,193 +0.10(+3.50%)
Jan 25, 2021 2.849 2.875 2.710 2.736 527,092 -0.10(-3.38%)
Jan 22, 2021 2.736 2.832 2.684 2.832 219,900 +0.10(+3.83%)
Jan 21, 2021 2.718 2.771 2.657 2.727 116,257 +0.03(+0.97%)
Jan 20, 2021 2.684 2.753 2.657 2.701 142,717 +0.02(+0.65%)
Jan 19, 2021 2.814 2.814 2.657 2.684 361,175 -0.10(-3.45%)
Jan 15, 2021 2.710 2.806 2.675 2.779 241,476 +0.03(+1.27%)
Jan 14, 2021 2.684 2.797 2.666 2.745 131,398 +0.09(+3.28%)
Jan 13, 2021 2.710 2.727 2.640 2.657 103,576 -0.07(-2.56%)
Jan 12, 2021 2.631 2.745 2.631 2.727 154,536 +0.08(+2.96%)
Jan 11, 2021 2.527 2.666 2.518 2.649 222,458 +0.09(+3.40%)
Jan 08, 2021 2.675 2.745 2.509 2.562 199,126 -0.10(-3.92%)
Jan 07, 2021 2.718 2.753 2.605 2.666 287,512 -0.03(-1.29%)
Jan 06, 2021 2.440 2.797 2.440 2.701 668,119 +0.15(+5.80%)
Jan 05, 2021 2.457 2.614 2.457 2.553 222,990 +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.