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, 2020 1.340 1.372 1.310 1.320 106,800 -0.04(-2.94%)
Jul 30, 2020 1.310 1.370 1.310 1.360 67,801 +0.03(+2.26%)
Jul 29, 2020 1.330 1.360 1.310 1.330 193,432 -0.02(-1.48%)
Jul 28, 2020 1.410 1.410 1.350 1.350 128,136 -0.02(-1.46%)
Jul 27, 2020 1.450 1.470 1.360 1.370 127,577 -0.06(-4.20%)
Jul 24, 2020 1.530 1.535 1.430 1.430 172,600 -0.09(-5.92%)
Jul 23, 2020 1.500 1.530 1.480 1.520 77,075 +0.02(+1.33%)
Jul 22, 2020 1.500 1.520 1.470 1.500 151,110 -0.01(-0.66%)
Jul 21, 2020 1.580 1.630 1.510 1.510 129,509 -0.06(-3.82%)
Jul 20, 2020 1.530 1.590 1.500 1.570 139,475 +0.04(+2.61%)
Jul 17, 2020 1.490 1.545 1.490 1.530 96,500 +0.03(+2.00%)
Jul 16, 2020 1.500 1.540 1.460 1.500 161,754 +0.03(+2.04%)
Jul 15, 2020 1.480 1.560 1.450 1.470 474,461 +0.04(+2.80%)
Jul 14, 2020 1.390 1.440 1.350 1.430 144,861 +0.04(+2.88%)
Jul 13, 2020 1.470 1.470 1.390 1.390 147,234 -0.05(-3.47%)
Jul 10, 2020 1.420 1.470 1.400 1.440 145,900 +0.04(+2.86%)
Jul 09, 2020 1.410 1.420 1.350 1.400 342,231 -0.02(-1.41%)
Jul 08, 2020 1.420 1.460 1.410 1.420 215,485 +0.00(+0.00%)
Jul 07, 2020 1.420 1.460 1.380 1.420 229,472 +0.00(+0.00%)
Jul 06, 2020 1.430 1.460 1.400 1.420 193,031 +0.01(+0.71%)
Jul 02, 2020 1.460 1.485 1.400 1.410 146,400 -0.03(-2.08%)
Jul 01, 2020 1.440 1.470 1.395 1.440 275,305 +0.01(+0.70%)
Jun 30, 2020 1.410 1.450 1.400 1.430 278,270 +0.00(+0.00%)
Jun 29, 2020 1.370 1.460 1.360 1.430 281,711 +0.06(+4.38%)
Jun 26, 2020 1.500 1.510 1.350 1.370 1,002,100 -0.15(-9.87%)
Jun 25, 2020 1.500 1.525 1.460 1.520 206,738 +0.02(+1.33%)
Jun 24, 2020 1.570 1.600 1.420 1.500 656,828 -0.10(-6.25%)
Jun 23, 2020 1.630 1.660 1.600 1.600 417,447 -0.06(-3.61%)
Jun 22, 2020 1.800 1.850 1.590 1.660 1,163,698 -0.15(-8.29%)
Jun 19, 2020 1.790 2.700 1.680 1.810 10,837,300 +0.06(+3.43%)
Jun 18, 2020 1.580 1.850 1.560 1.750 973,916 +0.13(+8.02%)
Jun 17, 2020 1.990 2.040 1.600 1.620 900,951 -0.38(-19.00%)
Jun 16, 2020 1.670 2.200 1.660 2.000 3,067,896 +0.35(+21.21%)
Jun 15, 2020 1.600 1.660 1.590 1.650 100,512 +0.00(+0.00%)
Jun 12, 2020 1.680 1.750 1.570 1.650 193,600 +0.00(+0.00%)
Jun 11, 2020 1.620 1.750 1.602 1.650 265,598 -0.04(-2.37%)
Jun 10, 2020 1.840 1.840 1.680 1.690 139,538 -0.14(-7.65%)
Jun 09, 2020 1.830 1.880 1.801 1.830 194,430 -0.02(-1.08%)
Jun 08, 2020 1.880 1.940 1.830 1.850 306,683 -0.02(-1.07%)
Jun 05, 2020 1.710 1.940 1.710 1.870 425,400 +0.18(+10.65%)
Jun 04, 2020 1.590 1.690 1.579 1.690 164,082 +0.09(+5.62%)
Jun 03, 2020 1.610 1.680 1.570 1.600 136,835 +0.12(+8.11%)
Jun 02, 2020 1.570 1.590 1.480 1.480 148,508 -0.09(-5.73%)
Jun 01, 2020 1.470 1.580 1.470 1.570 94,213 +0.07(+4.67%)
May 29, 2020 1.640 1.650 1.485 1.500 199,500 -0.17(-10.18%)
May 28, 2020 1.850 1.850 1.660 1.670 182,694 -0.16(-8.74%)
May 27, 2020 1.800 1.840 1.700 1.830 185,857 +0.06(+3.39%)
May 26, 2020 1.600 1.790 1.600 1.770 196,148 +0.17(+10.62%)
May 22, 2020 1.510 1.650 1.470 1.600 253,100 +0.12(+8.11%)
May 21, 2020 1.320 1.500 1.260 1.480 187,900 +0.15(+11.28%)
May 20, 2020 1.340 1.380 1.280 1.330 380,946 +0.00(+0.00%)
May 19, 2020 1.510 1.540 1.302 1.330 290,916 -0.19(-12.50%)
May 18, 2020 1.480 1.550 1.427 1.520 263,435 +0.13(+9.35%)
May 15, 2020 1.440 1.440 1.370 1.390 150,700 -0.01(-0.71%)
May 14, 2020 1.220 1.410 1.190 1.400 1,194,142 +0.19(+15.70%)
May 13, 2020 1.350 1.350 1.100 1.210 541,308 -0.09(-6.92%)
May 12, 2020 1.380 1.411 1.300 1.300 196,046 -0.11(-7.80%)
May 11, 2020 1.440 1.480 1.320 1.410 224,115 -0.03(-2.08%)
May 08, 2020 1.320 1.490 1.320 1.440 192,600 +0.09(+6.67%)
May 07, 2020 1.360 1.375 1.300 1.350 131,404 +0.05(+3.85%)
May 06, 2020 1.360 1.390 1.300 1.300 130,419 -0.04(-2.99%)
May 05, 2020 1.590 1.590 1.340 1.340 283,690 -0.16(-10.67%)
May 04, 2020 1.430 1.520 1.430 1.500 164,393 +0.04(+2.74%)
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.