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: 4:10 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, 2022 4.558 4.777 4.485 4.768 308,958 +0.22(+4.81%)
May 27, 2022 4.686 4.731 4.540 4.549 235,460 -0.13(-2.73%)
May 26, 2022 4.521 4.686 4.503 4.676 186,214 +0.20(+4.48%)
May 25, 2022 4.367 4.521 4.367 4.476 209,093 +0.11(+2.51%)
May 24, 2022 4.485 4.485 4.321 4.367 272,181 -0.13(-2.84%)
May 23, 2022 4.576 4.576 4.467 4.494 273,564 -0.04(-0.80%)
May 20, 2022 4.604 4.713 4.430 4.531 368,894 +0.11(+2.47%)
May 19, 2022 4.540 4.722 4.412 4.421 623,319 -0.14(-3.00%)
May 18, 2022 4.494 4.667 4.485 4.558 451,733 +0.05(+1.01%)
May 17, 2022 4.321 4.595 4.321 4.512 379,280 +0.26(+6.22%)
May 16, 2022 4.212 4.284 4.166 4.248 257,952 +0.01(+0.21%)
May 13, 2022 4.148 4.294 4.111 4.239 411,081 +0.15(+3.56%)
May 12, 2022 3.856 4.102 3.838 4.093 395,634 +0.23(+5.90%)
May 11, 2022 4.148 4.239 3.865 3.865 260,625 -0.28(-6.81%)
May 10, 2022 4.130 4.202 4.034 4.148 304,381 +0.07(+1.79%)
May 09, 2022 3.965 4.111 3.922 4.075 543,209 +0.03(+0.68%)
May 06, 2022 4.330 4.394 3.975 4.047 623,430 -0.64(-13.62%)
May 05, 2022 4.804 4.804 4.558 4.686 249,087 -0.14(-2.84%)
May 04, 2022 4.695 4.841 4.503 4.822 446,506 +0.14(+2.92%)
May 03, 2022 4.786 4.841 4.667 4.686 545,614 -0.15(-3.02%)
May 02, 2022 4.713 4.831 4.686 4.831 269,556 +0.12(+2.51%)
Apr 29, 2022 4.722 4.886 4.695 4.713 371,114 -0.06(-1.34%)
Apr 28, 2022 4.740 4.786 4.585 4.777 243,410 +0.09(+1.95%)
Apr 27, 2022 4.704 4.813 4.667 4.686 248,425 +0.03(+0.59%)
Apr 26, 2022 4.850 4.850 4.649 4.658 371,586 -0.22(-4.49%)
Apr 25, 2022 4.895 5.005 4.822 4.877 392,885 -0.05(-0.93%)
Apr 22, 2022 5.068 5.169 4.877 4.923 392,490 -0.17(-3.40%)
Apr 21, 2022 5.233 5.305 5.087 5.096 229,312 -0.06(-1.24%)
Apr 20, 2022 5.187 5.214 5.096 5.160 221,272 +0.01(+0.18%)
Apr 19, 2022 5.196 5.260 5.141 5.150 275,918 -0.08(-1.57%)
Apr 18, 2022 5.041 5.251 5.009 5.233 251,190 +0.19(+3.80%)
Apr 14, 2022 5.114 5.114 4.977 5.041 447,785 -0.05(-1.07%)
Apr 13, 2022 5.023 5.178 5.023 5.096 402,117 +0.08(+1.64%)
Apr 12, 2022 5.059 5.233 4.986 5.014 384,952 +0.02(+0.36%)
Apr 11, 2022 5.242 5.251 4.968 4.996 535,697 -0.26(-5.03%)
Apr 08, 2022 5.515 5.524 5.251 5.260 504,768 -0.28(-5.10%)
Apr 07, 2022 5.606 5.615 5.415 5.542 584,932 -0.15(-2.72%)
Apr 06, 2022 5.789 5.825 5.679 5.697 516,290 -0.13(-2.19%)
Apr 05, 2022 5.898 5.989 5.798 5.825 418,025 -0.11(-1.84%)
Apr 04, 2022 5.944 5.989 5.789 5.934 469,282 +0.01(+0.15%)
Apr 01, 2022 5.862 6.016 5.858 5.925 584,942 +0.08(+1.40%)
Mar 31, 2022 5.752 5.898 5.725 5.843 381,693 +0.12(+2.07%)
Mar 30, 2022 5.889 5.953 5.716 5.725 290,013 -0.19(-3.24%)
Mar 29, 2022 5.953 6.016 5.862 5.916 429,421 +0.06(+1.09%)
Mar 28, 2022 5.925 5.925 5.752 5.852 505,574 -0.07(-1.23%)
Mar 25, 2022 5.834 6.007 5.789 5.925 624,202 +0.11(+1.88%)
Mar 24, 2022 5.798 5.971 5.770 5.816 978,180 +0.06(+1.11%)
Mar 23, 2022 5.816 5.989 5.738 5.752 498,488 -0.11(-1.87%)
Mar 22, 2022 5.807 6.007 5.761 5.862 367,459 +0.13(+2.23%)
Mar 21, 2022 5.825 6.035 5.711 5.734 422,608 -0.15(-2.48%)
Mar 18, 2022 6.035 6.053 5.825 5.880 914,032 -0.12(-1.98%)
Mar 17, 2022 5.889 6.062 5.884 5.998 355,088 +0.00(+0.00%)
Mar 16, 2022 5.779 6.071 5.770 5.998 589,691 +0.33(+5.79%)
Mar 15, 2022 5.515 5.748 5.460 5.670 334,625 +0.16(+2.89%)
Mar 14, 2022 5.456 5.601 5.356 5.511 355,344 +0.05(+0.83%)
Mar 11, 2022 5.620 5.710 5.456 5.465 315,184 -0.14(-2.43%)
Mar 10, 2022 5.565 5.783 5.601 333,632 -0.07(-1.28%)
Mar 09, 2022 5.756 5.865 5.547 5.674 507,488 +0.04(+0.64%)
Mar 08, 2022 5.411 5.738 5.296 5.638 913,112 +0.20(+3.67%)
Mar 07, 2022 5.792 5.792 5.429 5.438 554,741 -0.33(-5.67%)
Mar 04, 2022 5.792 6.169 5.710 5.765 851,713 -0.06(-1.09%)
Mar 03, 2022 5.992 6.073 5.703 5.828 347,919 -0.18(-3.02%)
Mar 02, 2022 5.683 6.092 5.683 6.010 427,874 +0.37(+6.60%)
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.