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 (%)
Sep 30, 2020 1.304 1.338 1.278 1.312 387,969 +0.03(+2.01%)
Sep 29, 2020 1.131 1.312 1.131 1.286 442,748 +0.15(+12.88%)
Sep 28, 2020 1.105 1.157 1.105 1.140 163,399 +0.00(+0.00%)
Sep 25, 2020 1.183 1.200 1.114 1.140 138,766 -0.04(-3.65%)
Sep 24, 2020 1.079 1.226 1.079 1.183 400,786 +0.09(+8.73%)
Sep 23, 2020 1.114 1.122 1.088 1.088 191,932 -0.01(-0.79%)
Sep 22, 2020 1.157 1.165 1.088 1.096 146,769 -0.04(-3.79%)
Sep 21, 2020 1.148 1.169 1.122 1.140 193,493 -0.04(-3.65%)
Sep 18, 2020 1.226 1.226 1.165 1.183 668,814 +0.01(+0.74%)
Sep 17, 2020 1.174 1.191 1.157 1.174 48,701 +0.00(+0.00%)
Sep 16, 2020 1.157 1.209 1.157 1.174 87,687 +0.02(+1.49%)
Sep 15, 2020 1.217 1.230 1.140 1.157 105,392 -0.04(-3.60%)
Sep 14, 2020 1.200 1.209 1.140 1.200 134,164 +0.02(+1.83%)
Sep 11, 2020 1.161 1.195 1.119 1.178 241,451 +0.01(+0.72%)
Sep 10, 2020 1.178 1.195 1.119 1.170 313,347 +0.00(+0.00%)
Sep 09, 2020 1.255 1.255 1.161 1.170 179,383 -0.07(-5.48%)
Sep 08, 2020 1.272 1.272 1.229 1.238 129,377 -0.04(-3.31%)
Sep 04, 2020 1.297 1.306 1.238 1.280 105,686 +0.01(+0.67%)
Sep 03, 2020 1.272 1.306 1.263 1.272 153,496 -0.01(-0.66%)
Sep 02, 2020 1.289 1.297 1.255 1.280 190,764 -0.01(-0.66%)
Sep 01, 2020 1.289 1.289 1.229 1.289 102,054 +0.00(+0.00%)
Aug 31, 2020 1.331 1.331 1.289 1.289 195,891 -0.04(-3.18%)
Aug 28, 2020 1.323 1.361 1.297 1.331 176,104 +0.01(+0.64%)
Aug 27, 2020 1.323 1.348 1.306 1.323 81,559 +0.00(+0.00%)
Aug 26, 2020 1.356 1.356 1.314 1.323 121,610 -0.04(-3.11%)
Aug 25, 2020 1.356 1.385 1.348 1.365 71,499 +0.02(+1.26%)
Aug 24, 2020 1.348 1.373 1.323 1.348 196,352 +0.00(+0.00%)
Aug 21, 2020 1.297 1.365 1.289 1.348 239,917 +0.05(+3.92%)
Aug 20, 2020 1.246 1.306 1.238 1.297 200,921 +0.03(+2.68%)
Aug 19, 2020 1.246 1.305 1.239 1.263 181,722 +0.01(+0.68%)
Aug 18, 2020 1.280 1.306 1.229 1.255 296,676 -0.05(-3.90%)
Aug 17, 2020 1.356 1.356 1.246 1.306 277,530 +0.00(+0.00%)
Aug 14, 2020 1.356 1.356 1.284 1.306 375,328 +0.02(+1.32%)
Aug 13, 2020 1.195 1.297 1.187 1.289 738,285 +0.14(+12.59%)
Aug 12, 2020 1.212 1.246 1.111 1.145 472,215 -0.04(-3.57%)
Aug 11, 2020 1.128 1.195 1.111 1.187 811,562 +0.07(+6.06%)
Aug 10, 2020 1.161 1.187 1.102 1.119 998,241 -0.03(-2.94%)
Aug 07, 2020 1.153 1.178 1.111 1.153 131,872 -0.02(-1.45%)
Aug 06, 2020 1.170 1.204 1.136 1.170 118,920 +0.00(+0.00%)
Aug 05, 2020 1.272 1.272 1.166 1.170 371,785 -0.05(-4.17%)
Aug 04, 2020 1.145 1.263 1.145 1.221 298,527 +0.08(+7.46%)
Aug 03, 2020 1.111 1.136 1.094 1.136 61,523 +0.02(+1.52%)
Jul 31, 2020 1.136 1.163 1.111 1.119 125,974 -0.03(-2.94%)
Jul 30, 2020 1.111 1.161 1.111 1.153 79,973 +0.03(+2.26%)
Jul 29, 2020 1.128 1.153 1.111 1.128 228,160 -0.02(-1.48%)
Jul 28, 2020 1.195 1.195 1.145 1.145 151,141 -0.02(-1.46%)
Jul 27, 2020 1.229 1.246 1.153 1.161 150,481 -0.05(-4.20%)
Jul 24, 2020 1.297 1.301 1.212 1.212 203,587 -0.08(-5.92%)
Jul 23, 2020 1.272 1.297 1.255 1.289 90,912 +0.02(+1.33%)
Jul 22, 2020 1.272 1.289 1.246 1.272 178,239 -0.01(-0.66%)
Jul 21, 2020 1.340 1.382 1.280 1.280 152,760 -0.05(-3.82%)
Jul 20, 2020 1.297 1.348 1.272 1.331 164,515 +0.03(+2.61%)
Jul 17, 2020 1.263 1.310 1.263 1.297 113,825 +0.03(+2.00%)
Jul 16, 2020 1.272 1.306 1.238 1.272 190,794 +0.03(+2.04%)
Jul 15, 2020 1.255 1.323 1.229 1.246 559,643 +0.03(+2.80%)
Jul 14, 2020 1.178 1.221 1.145 1.212 170,868 +0.03(+2.88%)
Jul 13, 2020 1.246 1.246 1.178 1.178 173,667 -0.04(-3.47%)
Jul 10, 2020 1.204 1.246 1.187 1.221 172,094 +0.03(+2.86%)
Jul 09, 2020 1.195 1.204 1.145 1.187 403,673 -0.02(-1.41%)
Jul 08, 2020 1.204 1.238 1.195 1.204 254,172 +0.00(+0.00%)
Jul 07, 2020 1.204 1.238 1.170 1.204 270,670 +0.00(+0.00%)
Jul 06, 2020 1.212 1.238 1.187 1.204 227,687 +0.01(+0.71%)
Jul 02, 2020 1.238 1.259 1.187 1.195 172,684 -0.03(-2.08%)
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.