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

Entravision Communications Corp (NY: EVC )

1.976 -0.004 (-0.22%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 26, 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 (%)
Apr 30, 2020 1.336 1.336 1.206 1.219 202,124 -0.14(-10.43%)
Apr 29, 2020 1.344 1.403 1.277 1.361 227,838 +0.08(+6.54%)
Apr 28, 2020 1.261 1.294 1.236 1.277 112,074 +0.05(+4.08%)
Apr 27, 2020 1.202 1.261 1.161 1.227 153,879 +0.04(+3.52%)
Apr 24, 2020 1.177 1.227 1.136 1.186 226,601 -0.03(-2.74%)
Apr 23, 2020 1.236 1.267 1.198 1.219 104,476 -0.03(-2.67%)
Apr 22, 2020 1.244 1.277 1.211 1.252 205,984 +0.00(+0.00%)
Apr 21, 2020 1.177 1.261 1.166 1.252 230,474 +0.07(+5.63%)
Apr 20, 2020 1.261 1.277 1.127 1.186 233,332 -0.11(-8.39%)
Apr 17, 2020 1.177 1.303 1.144 1.294 225,523 +0.13(+10.72%)
Apr 16, 2020 1.227 1.236 1.127 1.169 248,449 -0.06(-4.76%)
Apr 15, 2020 1.336 1.348 1.211 1.227 295,300 -0.13(-9.82%)
Apr 14, 2020 1.419 1.453 1.344 1.361 285,709 -0.06(-4.12%)
Apr 13, 2020 1.461 1.486 1.403 1.419 117,908 -0.03(-2.30%)
Apr 09, 2020 1.328 1.461 1.322 1.453 420,626 +0.18(+13.73%)
Apr 08, 2020 1.319 1.319 1.194 1.277 457,355 +0.01(+0.66%)
Apr 07, 2020 1.394 1.394 1.252 1.269 276,631 -0.10(-7.32%)
Apr 06, 2020 1.344 1.411 1.277 1.369 193,436 +0.12(+9.33%)
Apr 03, 2020 1.470 1.503 1.211 1.252 546,862 -0.22(-14.77%)
Apr 02, 2020 1.528 1.578 1.461 1.470 270,011 -0.06(-3.83%)
Apr 01, 2020 1.636 1.670 1.528 1.528 274,374 -0.17(-9.85%)
Mar 31, 2020 1.653 1.712 1.628 1.695 219,970 +0.04(+2.53%)
Mar 30, 2020 1.662 1.712 1.586 1.653 138,910 +0.02(+1.02%)
Mar 27, 2020 1.636 1.803 1.603 1.636 340,381 -0.05(-2.97%)
Mar 26, 2020 1.662 1.874 1.662 1.687 582,584 +0.03(+2.02%)
Mar 25, 2020 1.653 1.820 1.620 1.653 424,258 -0.03(-1.98%)
Mar 24, 2020 1.712 1.803 1.528 1.687 512,519 +0.01(+0.50%)
Mar 23, 2020 1.653 1.695 1.474 1.678 423,438 -0.01(-0.50%)
Mar 20, 2020 1.678 1.720 1.486 1.687 502,547 +0.02(+1.00%)
Mar 19, 2020 1.536 1.703 1.401 1.670 336,065 +0.15(+9.89%)
Mar 18, 2020 1.628 1.628 1.419 1.520 434,299 -0.25(-14.15%)
Mar 17, 2020 1.611 1.803 1.570 1.770 401,244 +0.15(+9.28%)
Mar 16, 2020 1.561 1.712 1.511 1.620 524,235 -0.02(-1.02%)
Mar 13, 2020 1.678 1.728 1.478 1.636 476,078 +0.01(+0.51%)
Mar 12, 2020 1.571 1.685 1.571 1.628 548,945 -0.01(-0.50%)
Mar 11, 2020 1.775 1.783 1.612 1.636 366,309 -0.15(-8.64%)
Mar 10, 2020 1.726 1.807 1.677 1.791 474,727 +0.12(+7.32%)
Mar 09, 2020 1.490 1.677 1.425 1.669 423,526 +0.07(+4.06%)
Mar 06, 2020 1.506 1.620 1.501 1.604 388,909 +0.11(+7.65%)
Mar 05, 2020 1.644 1.653 1.465 1.490 244,216 -0.11(-7.11%)
Mar 04, 2020 1.571 1.604 1.498 1.604 251,749 +0.04(+2.60%)
Mar 03, 2020 1.612 1.612 1.498 1.563 291,672 -0.05(-3.03%)
Mar 02, 2020 1.661 1.669 1.535 1.612 178,247 -0.02(-1.49%)
Feb 28, 2020 1.571 1.677 1.571 1.636 473,176 +0.08(+5.24%)
Feb 27, 2020 1.644 1.661 1.547 1.555 213,678 -0.09(-5.45%)
Feb 26, 2020 1.612 1.661 1.587 1.644 187,763 +0.02(+1.00%)
Feb 25, 2020 1.685 1.685 1.620 1.628 232,575 -0.06(-3.38%)
Feb 24, 2020 1.710 1.710 1.669 1.685 240,163 -0.03(-1.90%)
Feb 21, 2020 1.767 1.775 1.718 1.718 112,520 -0.02(-1.40%)
Feb 20, 2020 1.783 1.783 1.718 1.742 112,125 -0.05(-2.73%)
Feb 19, 2020 1.791 1.830 1.783 1.791 255,952 +0.00(+0.00%)
Feb 18, 2020 1.669 1.799 1.663 1.791 186,770 +0.12(+7.32%)
Feb 14, 2020 1.644 1.693 1.644 1.669 123,576 +0.02(+0.99%)
Feb 13, 2020 1.644 1.685 1.628 1.653 127,376 -0.02(-0.98%)
Feb 12, 2020 1.661 1.701 1.653 1.669 99,445 +0.03(+1.99%)
Feb 11, 2020 1.669 1.669 1.628 1.636 146,354 +0.00(+0.00%)
Feb 10, 2020 1.628 1.644 1.627 1.636 165,548 +0.01(+0.50%)
Feb 07, 2020 1.669 1.677 1.620 1.628 158,462 -0.05(-2.91%)
Feb 06, 2020 1.693 1.718 1.669 1.677 261,631 -0.02(-0.96%)
Feb 05, 2020 1.644 1.710 1.644 1.693 140,476 +0.04(+2.46%)
Feb 04, 2020 1.775 1.799 1.620 1.653 194,791 -0.11(-6.02%)
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.