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 1.369 1.378 1.240 1.252 238,937 -0.14(-10.18%)
May 28, 2020 1.545 1.545 1.386 1.394 218,809 -0.13(-8.74%)
May 27, 2020 1.503 1.536 1.419 1.528 222,597 +0.05(+3.39%)
May 26, 2020 1.336 1.495 1.336 1.478 234,923 +0.14(+10.62%)
May 22, 2020 1.261 1.378 1.227 1.336 303,133 +0.10(+8.11%)
May 21, 2020 1.102 1.252 1.052 1.236 225,044 +0.13(+11.28%)
May 20, 2020 1.119 1.152 1.069 1.110 456,252 +0.00(+0.00%)
May 19, 2020 1.261 1.286 1.088 1.110 348,425 -0.16(-12.50%)
May 18, 2020 1.236 1.294 1.192 1.269 315,511 +0.11(+9.35%)
May 15, 2020 1.202 1.202 1.144 1.161 180,490 -0.01(-0.71%)
May 14, 2020 1.019 1.177 0.9936 1.169 1,430,203 +0.16(+15.70%)
May 13, 2020 1.127 1.127 0.9184 1.010 648,315 -0.08(-6.92%)
May 12, 2020 1.152 1.178 1.085 1.085 234,800 -0.09(-7.80%)
May 11, 2020 1.202 1.236 1.102 1.177 268,418 -0.03(-2.08%)
May 08, 2020 1.102 1.244 1.102 1.202 230,673 +0.08(+6.67%)
May 07, 2020 1.136 1.148 1.085 1.127 157,380 +0.04(+3.85%)
May 06, 2020 1.136 1.161 1.085 1.085 156,200 -0.03(-2.99%)
May 05, 2020 1.328 1.328 1.119 1.119 339,770 -0.13(-10.67%)
May 04, 2020 1.194 1.269 1.194 1.252 196,890 +0.03(+2.74%)
May 01, 2020 1.269 1.269 1.169 1.219 140,967 +0.00(+0.00%)
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%)
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.