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

Entravision Communications Corp (NY: EVC )

2.100 -0.100 (-4.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 29, 2019 2.236 2.308 2.228 2.268 121,964 +0.06(+2.90%)
Nov 27, 2019 2.188 2.284 2.176 2.204 247,935 +0.00(+0.00%)
Nov 26, 2019 2.300 2.356 2.188 2.204 1,387,974 -0.10(-4.17%)
Nov 25, 2019 2.148 2.312 2.132 2.300 334,300 +0.15(+7.06%)
Nov 22, 2019 2.116 2.180 2.116 2.148 241,924 +0.06(+3.07%)
Nov 21, 2019 2.116 2.116 2.060 2.084 283,963 -0.01(-0.38%)
Nov 20, 2019 2.084 2.188 2.068 2.092 469,840 +0.02(+1.16%)
Nov 19, 2019 2.068 2.140 2.044 2.068 229,848 -0.02(-0.77%)
Nov 18, 2019 2.116 2.132 2.020 2.084 489,691 -0.06(-2.61%)
Nov 15, 2019 2.276 2.308 2.140 2.140 233,159 -0.13(-5.63%)
Nov 14, 2019 2.260 2.292 2.259 2.268 217,574 -0.02(-0.70%)
Nov 13, 2019 2.308 2.324 2.260 2.284 324,218 -0.06(-2.39%)
Nov 12, 2019 2.356 2.412 2.316 2.340 284,495 -0.02(-1.01%)
Nov 11, 2019 2.308 2.372 2.305 2.364 271,347 +0.02(+0.68%)
Nov 08, 2019 2.196 2.372 2.146 2.348 403,583 -0.04(-1.67%)
Nov 07, 2019 2.332 2.396 2.300 2.388 258,349 +0.08(+3.46%)
Nov 06, 2019 2.292 2.324 2.244 2.308 212,385 +0.02(+1.05%)
Nov 05, 2019 2.308 2.380 2.284 2.284 229,476 -0.02(-0.69%)
Nov 04, 2019 2.292 2.356 2.292 2.300 171,094 +0.02(+1.05%)
Nov 01, 2019 2.268 2.320 2.260 2.276 235,789 +0.01(+0.35%)
Oct 31, 2019 2.284 2.292 2.252 2.268 181,814 -0.03(-1.39%)
Oct 30, 2019 2.308 2.308 2.264 2.300 364,592 -0.02(-0.69%)
Oct 29, 2019 2.212 2.332 2.212 2.316 394,974 +0.09(+3.94%)
Oct 28, 2019 2.076 2.236 2.076 2.228 297,549 +0.15(+7.31%)
Oct 25, 2019 2.036 2.104 2.036 2.076 519,161 +0.03(+1.56%)
Oct 24, 2019 2.156 2.156 2.036 2.044 218,176 -0.08(-3.76%)
Oct 23, 2019 2.100 2.148 2.076 2.124 304,854 +0.01(+0.38%)
Oct 22, 2019 2.100 2.172 2.092 2.116 190,881 +0.01(+0.38%)
Oct 21, 2019 2.052 2.156 2.052 2.108 274,627 +0.06(+3.13%)
Oct 18, 2019 2.076 2.076 2.024 2.044 249,312 -0.05(-2.29%)
Oct 17, 2019 2.068 2.100 2.020 2.092 345,621 +0.03(+1.55%)
Oct 16, 2019 2.060 2.100 2.052 2.060 186,314 +0.00(+0.00%)
Oct 15, 2019 2.076 2.100 2.060 2.060 294,788 -0.03(-1.53%)
Oct 14, 2019 2.124 2.156 2.052 2.092 259,084 -0.06(-2.60%)
Oct 11, 2019 2.116 2.188 2.116 2.148 393,566 +0.06(+2.67%)
Oct 10, 2019 2.116 2.132 2.076 2.092 373,277 -0.04(-1.87%)
Oct 09, 2019 2.132 2.148 2.068 2.132 366,135 +0.01(+0.38%)
Oct 08, 2019 2.204 2.204 2.116 2.124 415,568 -0.11(-5.00%)
Oct 07, 2019 2.228 2.252 2.140 2.236 320,958 +0.01(+0.36%)
Oct 04, 2019 2.276 2.300 2.172 2.228 410,971 -0.07(-3.12%)
Oct 03, 2019 2.412 2.412 2.292 2.300 417,063 -0.10(-4.00%)
Oct 02, 2019 2.468 2.508 2.388 2.396 433,153 -0.11(-4.46%)
Oct 01, 2019 2.540 2.603 2.484 2.508 264,902 -0.03(-1.26%)
Sep 30, 2019 2.579 2.611 2.512 2.540 361,638 +0.00(+0.00%)
Sep 27, 2019 2.595 2.623 2.516 2.540 274,857 -0.06(-2.45%)
Sep 26, 2019 2.563 2.619 2.555 2.603 265,615 +0.00(+0.00%)
Sep 25, 2019 2.571 2.611 2.524 2.603 272,465 +0.03(+1.24%)
Sep 24, 2019 2.643 2.651 2.528 2.571 310,670 -0.07(-2.72%)
Sep 23, 2019 2.643 2.667 2.587 2.643 357,655 +0.00(+0.00%)
Sep 20, 2019 2.571 2.651 2.555 2.643 481,220 +0.06(+2.48%)
Sep 19, 2019 2.540 2.611 2.496 2.579 423,663 +0.06(+2.22%)
Sep 18, 2019 2.563 2.595 2.476 2.524 525,843 -0.05(-1.86%)
Sep 17, 2019 2.659 2.683 2.555 2.571 422,927 -0.14(-5.01%)
Sep 16, 2019 2.627 2.731 2.607 2.707 318,005 +0.08(+3.04%)
Sep 13, 2019 2.611 2.699 2.599 2.627 492,990 +0.02(+0.92%)
Sep 12, 2019 2.611 2.643 2.588 2.603 583,667 -0.03(-1.19%)
Sep 11, 2019 2.548 2.666 2.541 2.635 426,589 +0.08(+3.08%)
Sep 10, 2019 2.643 2.706 2.548 2.556 862,478 -0.08(-2.98%)
Sep 09, 2019 2.478 2.643 2.478 2.635 269,984 +0.16(+6.35%)
Sep 06, 2019 2.352 2.485 2.344 2.478 207,620 +0.13(+5.35%)
Sep 05, 2019 2.383 2.399 2.340 2.352 403,180 +0.00(+0.00%)
Sep 04, 2019 2.415 2.423 2.352 2.352 329,652 -0.06(-2.61%)
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.