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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2020 1.371 1.379 1.241 1.254 238,659 -0.14(-10.18%)
May 28, 2020 1.546 1.546 1.388 1.396 218,555 -0.13(-8.74%)
May 27, 2020 1.505 1.538 1.421 1.530 222,338 +0.05(+3.39%)
May 26, 2020 1.337 1.496 1.337 1.480 234,649 +0.14(+10.62%)
May 22, 2020 1.262 1.379 1.229 1.337 302,781 +0.10(+8.11%)
May 21, 2020 1.103 1.254 1.053 1.237 224,782 +0.13(+11.28%)
May 20, 2020 1.120 1.154 1.070 1.112 455,722 +0.00(+0.00%)
May 19, 2020 1.262 1.287 1.089 1.112 348,020 -0.16(-12.50%)
May 18, 2020 1.237 1.296 1.193 1.271 315,144 +0.11(+9.35%)
May 15, 2020 1.204 1.204 1.145 1.162 180,280 -0.01(-0.71%)
May 14, 2020 1.020 1.179 0.9947 1.170 1,428,540 +0.16(+15.70%)
May 13, 2020 1.128 1.128 0.9195 1.011 647,561 -0.08(-6.92%)
May 12, 2020 1.154 1.179 1.087 1.087 234,527 -0.09(-7.80%)
May 11, 2020 1.204 1.237 1.103 1.179 268,106 -0.03(-2.08%)
May 08, 2020 1.103 1.246 1.103 1.204 230,405 +0.08(+6.67%)
May 07, 2020 1.137 1.149 1.087 1.128 157,197 +0.04(+3.85%)
May 06, 2020 1.137 1.162 1.087 1.087 156,019 -0.03(-2.99%)
May 05, 2020 1.329 1.329 1.120 1.120 339,375 -0.13(-10.67%)
May 04, 2020 1.195 1.271 1.195 1.254 196,661 +0.03(+2.74%)
May 01, 2020 1.271 1.271 1.170 1.220 140,803 +0.00(+0.00%)
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%)
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.