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 (%)
Jan 31, 2020 1.679 1.834 1.679 1.809 400,603 +0.13(+7.77%)
Jan 30, 2020 1.622 1.703 1.622 1.679 295,844 +0.04(+2.49%)
Jan 29, 2020 1.622 1.654 1.606 1.638 331,173 +0.02(+1.01%)
Jan 28, 2020 1.630 1.654 1.606 1.622 264,680 +0.00(+0.00%)
Jan 27, 2020 1.663 1.671 1.614 1.622 252,380 -0.06(-3.40%)
Jan 24, 2020 1.679 1.703 1.671 1.679 158,891 -0.02(-0.96%)
Jan 23, 2020 1.712 1.720 1.663 1.695 353,727 -0.03(-1.89%)
Jan 22, 2020 1.769 1.826 1.728 1.728 302,359 -0.05(-2.75%)
Jan 21, 2020 1.850 1.850 1.769 1.777 405,467 -0.07(-3.96%)
Jan 17, 2020 1.997 1.997 1.842 1.850 279,993 -0.11(-5.42%)
Jan 16, 2020 1.964 1.997 1.948 1.956 137,395 +0.02(+0.84%)
Jan 15, 2020 1.883 1.956 1.850 1.940 212,180 +0.07(+3.48%)
Jan 14, 2020 1.875 1.972 1.866 1.875 292,211 +0.02(+0.88%)
Jan 13, 2020 1.858 1.883 1.797 1.858 365,047 +0.02(+0.88%)
Jan 10, 2020 1.948 1.989 1.842 1.842 389,929 -0.13(-6.61%)
Jan 09, 2020 2.070 2.078 1.964 1.972 284,374 -0.10(-4.72%)
Jan 08, 2020 2.046 2.103 2.046 2.070 270,193 +0.02(+0.79%)
Jan 07, 2020 2.111 2.143 2.054 2.054 254,798 -0.07(-3.45%)
Jan 06, 2020 2.103 2.180 2.103 2.127 125,711 +0.02(+0.77%)
Jan 03, 2020 2.095 2.143 2.084 2.111 206,375 -0.03(-1.52%)
Jan 02, 2020 2.119 2.143 2.086 2.143 251,376 +0.01(+0.38%)
Dec 31, 2019 2.119 2.152 2.103 2.135 220,362 +0.00(+0.00%)
Dec 30, 2019 2.135 2.168 2.119 2.135 218,376 -0.02(-0.76%)
Dec 27, 2019 2.127 2.201 2.127 2.152 167,112 -0.01(-0.38%)
Dec 26, 2019 2.217 2.298 2.160 2.160 177,200 -0.09(-3.99%)
Dec 24, 2019 2.241 2.274 2.217 2.249 205,884 +0.01(+0.36%)
Dec 23, 2019 2.152 2.254 2.152 2.241 336,410 +0.05(+2.23%)
Dec 20, 2019 2.160 2.233 2.160 2.192 1,361,439 +0.04(+1.89%)
Dec 19, 2019 2.086 2.176 2.086 2.152 241,769 +0.05(+2.33%)
Dec 18, 2019 2.078 2.152 2.063 2.103 219,903 +0.02(+1.18%)
Dec 17, 2019 2.103 2.111 2.070 2.078 231,729 -0.04(-1.92%)
Dec 16, 2019 2.127 2.168 2.111 2.119 206,272 -0.03(-1.52%)
Dec 13, 2019 2.111 2.184 2.111 2.152 298,152 +0.05(+2.33%)
Dec 12, 2019 2.079 2.123 2.071 2.103 320,785 +0.02(+0.77%)
Dec 11, 2019 2.143 2.159 2.071 2.087 235,079 -0.05(-2.25%)
Dec 10, 2019 2.071 2.159 2.070 2.135 297,387 +0.05(+2.30%)
Dec 09, 2019 2.199 2.239 2.079 2.087 342,603 -0.14(-6.12%)
Dec 06, 2019 2.223 2.255 2.199 2.223 324,192 +0.02(+0.72%)
Dec 05, 2019 2.175 2.223 2.175 2.207 198,514 +0.05(+2.22%)
Dec 04, 2019 2.207 2.231 2.159 2.159 348,728 -0.03(-1.46%)
Dec 03, 2019 2.231 2.263 2.143 2.191 262,472 -0.02(-1.08%)
Dec 02, 2019 2.279 2.295 2.183 2.215 220,357 -0.06(-2.46%)
Nov 29, 2019 2.239 2.311 2.231 2.271 121,822 +0.06(+2.90%)
Nov 27, 2019 2.191 2.287 2.179 2.207 247,647 +0.00(+0.00%)
Nov 26, 2019 2.303 2.359 2.191 2.207 1,386,360 -0.10(-4.17%)
Nov 25, 2019 2.151 2.315 2.135 2.303 333,912 +0.15(+7.06%)
Nov 22, 2019 2.119 2.183 2.119 2.151 241,643 +0.06(+3.07%)
Nov 21, 2019 2.119 2.119 2.063 2.087 283,633 -0.01(-0.38%)
Nov 20, 2019 2.087 2.191 2.071 2.095 469,293 +0.02(+1.16%)
Nov 19, 2019 2.071 2.143 2.047 2.071 229,581 -0.02(-0.77%)
Nov 18, 2019 2.119 2.135 2.023 2.087 489,121 -0.06(-2.61%)
Nov 15, 2019 2.279 2.311 2.143 2.143 232,888 -0.13(-5.63%)
Nov 14, 2019 2.263 2.295 2.262 2.271 217,321 -0.02(-0.70%)
Nov 13, 2019 2.311 2.327 2.263 2.287 323,841 -0.06(-2.39%)
Nov 12, 2019 2.359 2.415 2.319 2.343 284,165 -0.02(-1.01%)
Nov 11, 2019 2.311 2.375 2.307 2.367 271,032 +0.02(+0.68%)
Nov 08, 2019 2.199 2.375 2.148 2.351 403,114 -0.04(-1.67%)
Nov 07, 2019 2.335 2.399 2.303 2.391 258,049 +0.08(+3.46%)
Nov 06, 2019 2.295 2.327 2.247 2.311 212,138 +0.02(+1.05%)
Nov 05, 2019 2.311 2.383 2.287 2.287 229,209 -0.02(-0.69%)
Nov 04, 2019 2.295 2.359 2.295 2.303 170,895 +0.02(+1.05%)
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.