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

Entravision Communications Corp (NY: EVC )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2019 3.210 3.350 3.210 3.260 247,448 +0.04(+1.24%)
Jul 30, 2019 3.230 3.230 3.150 3.220 517,164 -0.05(-1.53%)
Jul 29, 2019 3.280 3.330 3.190 3.270 247,232 -0.01(-0.30%)
Jul 26, 2019 3.320 3.345 3.240 3.280 164,500 -0.02(-0.61%)
Jul 25, 2019 3.430 3.480 3.280 3.300 164,269 -0.15(-4.35%)
Jul 24, 2019 3.390 3.470 3.380 3.450 336,245 +0.04(+1.17%)
Jul 23, 2019 3.420 3.440 3.370 3.410 289,771 -0.01(-0.29%)
Jul 22, 2019 3.400 3.500 3.360 3.420 216,796 +0.03(+0.88%)
Jul 19, 2019 3.380 3.440 3.350 3.390 268,800 +0.00(+0.00%)
Jul 18, 2019 3.360 3.430 3.345 3.390 311,624 +0.04(+1.19%)
Jul 17, 2019 3.450 3.475 3.270 3.350 1,245,800 -0.09(-2.62%)
Jul 16, 2019 3.240 3.470 3.240 3.440 728,882 +0.19(+5.85%)
Jul 15, 2019 3.170 3.280 3.130 3.250 466,515 +0.10(+3.17%)
Jul 12, 2019 3.160 3.180 3.125 3.150 438,100 -0.01(-0.32%)
Jul 11, 2019 3.130 3.160 3.080 3.160 192,906 +0.06(+1.94%)
Jul 10, 2019 3.130 3.150 3.070 3.100 238,531 +0.01(+0.32%)
Jul 09, 2019 3.170 3.170 3.060 3.090 230,395 -0.10(-3.13%)
Jul 08, 2019 3.130 3.220 3.102 3.190 118,027 +0.01(+0.31%)
Jul 05, 2019 3.040 3.240 3.010 3.180 191,100 +0.14(+4.61%)
Jul 03, 2019 3.180 3.180 3.000 3.040 210,800 -0.14(-4.40%)
Jul 02, 2019 3.110 3.195 3.075 3.180 120,318 +0.06(+1.92%)
Jul 01, 2019 3.170 3.190 3.070 3.120 187,824 +0.00(+0.00%)
Jun 28, 2019 2.970 3.150 2.970 3.120 714,500 +0.16(+5.41%)
Jun 27, 2019 2.890 2.980 2.890 2.960 466,620 +0.06(+2.07%)
Jun 26, 2019 2.920 2.985 2.890 2.900 189,503 -0.02(-0.68%)
Jun 25, 2019 2.960 2.990 2.870 2.920 321,379 -0.04(-1.35%)
Jun 24, 2019 2.920 3.005 2.920 2.960 552,789 +0.03(+1.02%)
Jun 21, 2019 2.970 3.030 2.900 2.930 554,800 -0.06(-2.01%)
Jun 20, 2019 3.090 3.120 2.980 2.990 206,938 -0.06(-1.97%)
Jun 19, 2019 2.970 3.100 2.940 3.050 228,654 +0.07(+2.35%)
Jun 18, 2019 2.900 2.990 2.900 2.980 223,411 +0.09(+3.11%)
Jun 17, 2019 2.800 2.930 2.800 2.890 159,974 +0.09(+3.21%)
Jun 14, 2019 2.880 2.910 2.770 2.800 307,500 -0.09(-3.11%)
Jun 13, 2019 2.950 3.000 2.880 2.890 197,508 -0.09(-3.02%)
Jun 12, 2019 2.870 3.010 2.870 2.980 208,630 +0.11(+3.83%)
Jun 11, 2019 2.990 2.990 2.850 2.870 404,900 -0.09(-3.04%)
Jun 10, 2019 2.990 3.030 2.930 2.960 250,034 -0.03(-1.00%)
Jun 07, 2019 3.070 3.070 2.970 2.990 173,700 -0.06(-1.97%)
Jun 06, 2019 2.960 3.060 2.960 3.050 299,813 +0.07(+2.35%)
Jun 05, 2019 3.070 3.090 2.950 2.980 228,579 -0.10(-3.25%)
Jun 04, 2019 3.020 3.090 3.020 3.080 197,365 +0.07(+2.33%)
Jun 03, 2019 2.940 3.030 2.925 3.010 294,795 +0.07(+2.38%)
May 31, 2019 3.100 3.100 2.900 2.940 263,800 -0.20(-6.37%)
May 30, 2019 3.130 3.180 3.075 3.140 177,038 +0.01(+0.32%)
May 29, 2019 3.250 3.250 3.090 3.130 281,033 -0.11(-3.40%)
May 28, 2019 3.080 3.240 3.080 3.240 321,200 +0.14(+4.52%)
May 24, 2019 3.210 3.230 3.090 3.100 297,800 -0.10(-3.13%)
May 23, 2019 3.100 3.220 3.080 3.200 238,319 +0.05(+1.59%)
May 22, 2019 3.200 3.230 3.090 3.150 209,522 -0.04(-1.25%)
May 21, 2019 3.210 3.330 3.180 3.190 260,898 +0.07(+2.24%)
May 20, 2019 3.070 3.140 3.020 3.120 369,385 +0.11(+3.65%)
May 17, 2019 3.020 3.060 2.980 3.010 306,300 -0.05(-1.63%)
May 16, 2019 2.960 3.190 2.960 3.060 337,211 +0.16(+5.52%)
May 15, 2019 2.950 2.980 2.780 2.900 362,800 -0.04(-1.36%)
May 14, 2019 2.890 3.010 2.880 2.940 290,304 +0.05(+1.73%)
May 13, 2019 3.080 3.080 2.850 2.890 441,522 -0.22(-7.07%)
May 10, 2019 3.140 3.160 3.010 3.110 265,600 -0.03(-0.96%)
May 09, 2019 3.220 3.230 3.070 3.140 418,482 -0.13(-3.98%)
May 08, 2019 3.400 3.410 3.210 3.270 413,149 -0.15(-4.39%)
May 07, 2019 2.990 3.450 2.970 3.420 1,204,276 +0.46(+15.54%)
May 06, 2019 2.790 3.010 2.790 2.960 708,521 +0.17(+6.09%)
May 03, 2019 2.730 2.820 2.685 2.790 336,400 +0.08(+2.95%)
May 02, 2019 2.790 2.830 2.710 2.710 193,494 -0.08(-2.87%)
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.