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

Entravision Communications Corp (NY: EVC )

2.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2021 6.234 6.342 6.171 6.288 587,427 -0.03(-0.43%)
Aug 30, 2021 6.396 6.421 6.017 6.315 1,347,184 +0.05(+0.72%)
Aug 27, 2021 6.027 6.329 6.027 6.270 611,109 +0.26(+4.35%)
Aug 26, 2021 6.135 6.216 5.981 6.008 453,225 -0.22(-3.48%)
Aug 25, 2021 6.216 6.514 6.207 6.225 579,408 +0.13(+2.07%)
Aug 24, 2021 6.207 6.270 6.008 6.099 585,236 -0.08(-1.31%)
Aug 23, 2021 5.954 6.211 5.945 6.180 703,129 +0.37(+6.37%)
Aug 20, 2021 5.729 5.855 5.575 5.810 994,983 +0.03(+0.47%)
Aug 19, 2021 5.945 5.999 5.685 5.783 664,801 -0.29(-4.75%)
Aug 18, 2021 6.225 6.374 6.072 6.072 527,325 -0.16(-2.60%)
Aug 17, 2021 6.423 6.478 6.008 6.234 1,008,356 -0.27(-4.16%)
Aug 16, 2021 6.541 6.690 6.342 6.505 817,655 -0.05(-0.83%)
Aug 13, 2021 6.658 6.660 6.252 6.559 914,111 -0.05(-0.68%)
Aug 12, 2021 6.866 6.920 6.406 6.604 870,063 -0.22(-3.17%)
Aug 11, 2021 6.568 6.902 6.568 6.820 1,449,708 +0.26(+3.99%)
Aug 10, 2021 6.315 6.568 6.270 6.559 1,000,732 +0.33(+5.36%)
Aug 09, 2021 6.081 6.369 5.891 6.225 1,160,748 +0.19(+3.14%)
Aug 06, 2021 5.720 6.063 5.720 6.036 940,692 +0.49(+8.78%)
Aug 05, 2021 5.242 5.584 5.242 5.548 423,882 +0.31(+5.85%)
Aug 04, 2021 5.215 5.386 5.197 5.242 413,233 -0.06(-1.19%)
Aug 03, 2021 5.431 5.458 5.025 5.305 838,572 -0.15(-2.81%)
Aug 02, 2021 5.566 5.657 5.431 5.458 458,445 -0.09(-1.63%)
Jul 30, 2021 5.566 5.684 5.485 5.548 382,380 -0.09(-1.60%)
Jul 29, 2021 5.783 5.900 5.602 5.639 587,180 -0.06(-1.11%)
Jul 28, 2021 5.792 5.936 5.566 5.702 622,022 +0.05(+0.80%)
Jul 27, 2021 5.792 5.864 5.485 5.657 518,897 -0.18(-3.09%)
Jul 26, 2021 5.675 6.008 5.675 5.837 903,221 +0.19(+3.35%)
Jul 23, 2021 5.630 5.693 5.476 5.648 346,047 +0.10(+1.79%)
Jul 22, 2021 5.630 5.702 5.503 5.548 501,109 -0.05(-0.81%)
Jul 21, 2021 5.323 5.638 5.314 5.593 634,764 +0.32(+5.98%)
Jul 20, 2021 5.043 5.335 5.016 5.278 561,815 +0.23(+4.65%)
Jul 19, 2021 5.043 5.242 4.935 5.043 919,097 -0.25(-4.77%)
Jul 16, 2021 5.593 5.675 5.197 5.296 759,604 -0.25(-4.55%)
Jul 15, 2021 5.476 5.691 5.430 5.548 471,708 +0.07(+1.32%)
Jul 14, 2021 5.684 5.882 5.467 5.476 885,305 -0.23(-3.96%)
Jul 13, 2021 5.954 6.090 5.684 5.702 654,473 -0.26(-4.39%)
Jul 12, 2021 5.792 5.968 5.584 5.963 738,165 +0.20(+3.44%)
Jul 09, 2021 5.584 5.819 5.580 5.765 747,142 +0.18(+3.23%)
Jul 08, 2021 5.539 5.711 5.187 5.584 1,157,855 -0.07(-1.28%)
Jul 07, 2021 6.090 6.225 5.621 5.657 1,178,338 -0.45(-7.39%)
Jul 06, 2021 6.117 6.126 5.783 6.108 839,014 +0.01(+0.15%)
Jul 02, 2021 6.189 6.225 6.018 6.099 993,297 -0.01(-0.15%)
Jul 01, 2021 6.027 6.207 5.666 6.108 1,447,324 +0.08(+1.35%)
Jun 30, 2021 6.108 6.162 5.882 6.027 2,018,565 +0.06(+1.06%)
Jun 29, 2021 5.873 6.405 5.873 5.963 4,648,835 +0.12(+2.01%)
Jun 28, 2021 5.792 6.026 5.657 5.846 2,047,030 +0.11(+1.89%)
Jun 25, 2021 5.413 5.783 5.377 5.738 3,070,542 +0.32(+6.00%)
Jun 24, 2021 5.124 5.413 5.097 5.413 1,362,289 +0.36(+7.14%)
Jun 23, 2021 4.980 5.079 4.944 5.052 479,224 +0.05(+0.90%)
Jun 22, 2021 5.079 5.097 4.843 5.007 603,860 -0.02(-0.36%)
Jun 21, 2021 4.754 5.048 4.691 5.025 839,865 +0.27(+5.69%)
Jun 18, 2021 4.800 4.836 4.619 4.754 643,405 -0.09(-1.86%)
Jun 17, 2021 4.863 4.935 4.736 4.845 538,016 -0.07(-1.47%)
Jun 16, 2021 4.854 5.034 4.782 4.917 589,004 +0.00(+0.00%)
Jun 15, 2021 4.971 5.007 4.890 4.917 395,647 -0.04(-0.82%)
Jun 14, 2021 4.993 5.164 4.787 4.957 967,939 -0.02(-0.36%)
Jun 11, 2021 4.652 4.975 4.652 4.975 976,659 +0.34(+7.36%)
Jun 10, 2021 4.410 4.643 4.410 4.634 1,035,368 +0.33(+7.72%)
Jun 09, 2021 4.275 4.311 4.234 4.302 615,091 +0.06(+1.48%)
Jun 08, 2021 4.158 4.252 4.122 4.239 289,574 +0.08(+1.94%)
Jun 07, 2021 4.113 4.203 4.113 4.158 406,944 +0.04(+1.09%)
Jun 04, 2021 4.176 4.194 4.095 4.113 267,939 -0.06(-1.51%)
Jun 03, 2021 4.239 4.239 4.104 4.176 321,289 -0.05(-1.27%)
Jun 02, 2021 4.266 4.302 4.176 4.230 422,800 -0.01(-0.21%)
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.