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

Entravision Communications Corp (NY: EVC )

2.220 -0.060 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 31, 2019 2.456 2.456 2.297 2.329 332,998 -0.16(-6.37%)
May 30, 2019 2.480 2.519 2.436 2.487 223,477 +0.01(+0.32%)
May 29, 2019 2.575 2.575 2.448 2.480 354,751 -0.09(-3.39%)
May 28, 2019 2.440 2.567 2.440 2.567 405,454 +0.11(+4.52%)
May 24, 2019 2.543 2.559 2.448 2.456 375,916 -0.08(-3.13%)
May 23, 2019 2.456 2.551 2.440 2.535 300,833 +0.04(+1.59%)
May 22, 2019 2.535 2.559 2.448 2.495 264,482 -0.03(-1.25%)
May 21, 2019 2.543 2.638 2.519 2.527 329,334 +0.06(+2.24%)
May 20, 2019 2.432 2.487 2.392 2.472 466,279 +0.09(+3.65%)
May 17, 2019 2.392 2.424 2.361 2.385 386,646 -0.04(-1.63%)
May 16, 2019 2.345 2.527 2.345 2.424 425,665 +0.13(+5.52%)
May 15, 2019 2.337 2.361 2.202 2.297 457,967 -0.03(-1.36%)
May 14, 2019 2.289 2.385 2.282 2.329 366,454 +0.04(+1.73%)
May 13, 2019 2.440 2.440 2.258 2.289 557,338 -0.17(-7.07%)
May 10, 2019 2.487 2.503 2.385 2.464 335,270 -0.02(-0.96%)
May 09, 2019 2.551 2.559 2.432 2.487 528,255 -0.10(-3.98%)
May 08, 2019 2.693 2.701 2.543 2.590 521,523 -0.12(-4.39%)
May 07, 2019 2.369 2.733 2.353 2.709 1,520,172 +0.36(+15.54%)
May 06, 2019 2.210 2.385 2.210 2.345 894,375 +0.13(+6.09%)
May 03, 2019 2.163 2.234 2.127 2.210 424,641 +0.06(+2.95%)
May 02, 2019 2.210 2.242 2.147 2.147 244,249 -0.06(-2.87%)
May 01, 2019 2.282 2.297 2.202 2.210 546,019 -0.06(-2.79%)
Apr 30, 2019 2.282 2.305 2.218 2.274 323,112 +0.00(+0.00%)
Apr 29, 2019 2.305 2.313 2.234 2.274 252,295 -0.02(-0.69%)
Apr 26, 2019 2.179 2.329 2.179 2.289 406,590 +0.09(+3.96%)
Apr 25, 2019 2.202 2.234 2.171 2.202 425,167 -0.02(-0.71%)
Apr 24, 2019 2.194 2.242 2.171 2.218 366,961 +0.02(+1.08%)
Apr 23, 2019 2.226 2.258 2.171 2.194 617,274 -0.03(-1.42%)
Apr 22, 2019 2.337 2.377 2.179 2.226 605,286 -0.12(-5.07%)
Apr 18, 2019 2.361 2.404 2.333 2.345 287,049 -0.03(-1.33%)
Apr 17, 2019 2.416 2.432 2.361 2.377 249,918 -0.04(-1.64%)
Apr 16, 2019 2.464 2.472 2.392 2.416 162,950 -0.05(-1.93%)
Apr 15, 2019 2.503 2.511 2.432 2.464 215,115 -0.04(-1.58%)
Apr 12, 2019 2.480 2.543 2.480 2.503 326,307 +0.02(+0.96%)
Apr 11, 2019 2.567 2.606 2.472 2.480 368,755 -0.08(-3.10%)
Apr 10, 2019 2.598 2.630 2.551 2.559 271,717 -0.01(-0.31%)
Apr 09, 2019 2.709 2.709 2.567 2.567 400,486 -0.13(-4.99%)
Apr 08, 2019 2.701 2.773 2.686 2.701 252,461 +0.00(+0.00%)
Apr 05, 2019 2.606 2.717 2.606 2.701 358,496 +0.10(+3.65%)
Apr 04, 2019 2.606 2.693 2.594 2.606 357,719 +0.02(+0.61%)
Apr 03, 2019 2.654 2.686 2.583 2.590 295,152 -0.04(-1.51%)
Apr 02, 2019 2.662 2.789 2.614 2.630 684,439 -0.06(-2.07%)
Apr 01, 2019 2.606 2.709 2.606 2.686 683,380 +0.12(+4.63%)
Mar 29, 2019 2.590 2.630 2.551 2.567 433,730 -0.01(-0.31%)
Mar 28, 2019 2.670 2.709 2.559 2.575 546,398 -0.10(-3.56%)
Mar 27, 2019 2.638 2.681 2.614 2.670 505,042 +0.02(+0.60%)
Mar 26, 2019 2.638 2.701 2.630 2.654 238,298 +0.02(+0.60%)
Mar 25, 2019 2.662 2.678 2.583 2.638 242,904 -0.01(-0.30%)
Mar 22, 2019 2.741 2.789 2.630 2.646 364,934 -0.12(-4.30%)
Mar 21, 2019 2.781 2.844 2.757 2.765 244,162 -0.04(-1.41%)
Mar 20, 2019 2.868 2.868 2.753 2.804 221,976 -0.08(-2.75%)
Mar 19, 2019 2.907 2.939 2.868 2.884 235,754 -0.02(-0.55%)
Mar 18, 2019 2.892 2.907 2.829 2.899 265,592 +0.02(+0.54%)
Mar 15, 2019 2.899 2.939 2.853 2.884 846,555 -0.02(-0.81%)
Mar 14, 2019 3.064 3.079 2.892 2.907 198,799 -0.16(-5.10%)
Mar 13, 2019 3.079 3.126 3.032 3.064 214,388 -0.02(-0.51%)
Mar 12, 2019 3.110 3.150 3.048 3.079 226,696 -0.03(-1.00%)
Mar 11, 2019 3.048 3.157 3.001 3.110 399,824 +0.13(+4.46%)
Mar 08, 2019 2.939 3.048 2.931 2.978 318,737 +0.02(+0.79%)
Mar 07, 2019 3.001 3.009 2.899 2.954 271,998 -0.05(-1.56%)
Mar 06, 2019 3.103 3.134 2.978 3.001 391,197 -0.09(-3.03%)
Mar 05, 2019 3.056 3.134 3.048 3.095 250,758 +0.04(+1.28%)
Mar 04, 2019 3.110 3.157 3.036 3.056 358,267 -0.05(-1.76%)
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.