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 (%)
Apr 30, 2020 1.337 1.337 1.208 1.220 201,889 -0.14(-10.43%)
Apr 29, 2020 1.346 1.404 1.279 1.363 227,573 +0.08(+6.54%)
Apr 28, 2020 1.262 1.296 1.237 1.279 111,944 +0.05(+4.08%)
Apr 27, 2020 1.204 1.262 1.162 1.229 153,700 +0.04(+3.52%)
Apr 24, 2020 1.179 1.229 1.137 1.187 226,338 -0.03(-2.74%)
Apr 23, 2020 1.237 1.268 1.200 1.220 104,354 -0.03(-2.67%)
Apr 22, 2020 1.246 1.279 1.212 1.254 205,745 +0.00(+0.00%)
Apr 21, 2020 1.179 1.262 1.167 1.254 230,206 +0.07(+5.63%)
Apr 20, 2020 1.262 1.279 1.128 1.187 233,061 -0.11(-8.39%)
Apr 17, 2020 1.179 1.304 1.145 1.296 225,261 +0.13(+10.71%)
Apr 16, 2020 1.229 1.237 1.128 1.170 248,160 -0.06(-4.76%)
Apr 15, 2020 1.337 1.350 1.212 1.229 294,957 -0.13(-9.82%)
Apr 14, 2020 1.421 1.454 1.346 1.363 285,377 -0.06(-4.12%)
Apr 13, 2020 1.463 1.488 1.404 1.421 117,771 -0.03(-2.30%)
Apr 09, 2020 1.329 1.463 1.323 1.454 420,137 +0.18(+13.73%)
Apr 08, 2020 1.321 1.321 1.195 1.279 456,823 +0.01(+0.66%)
Apr 07, 2020 1.396 1.396 1.254 1.271 276,309 -0.10(-7.32%)
Apr 06, 2020 1.346 1.413 1.279 1.371 193,211 +0.12(+9.33%)
Apr 03, 2020 1.471 1.505 1.212 1.254 546,226 -0.22(-14.77%)
Apr 02, 2020 1.530 1.580 1.463 1.471 269,697 -0.06(-3.83%)
Apr 01, 2020 1.638 1.672 1.530 1.530 274,055 -0.17(-9.85%)
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%)
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.