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 (%)
Dec 31, 2020 2.396 2.396 2.396 186,365 -0.08(-3.17%)
Dec 30, 2020 2.440 2.518 2.431 2.475 186,365 +0.05(+2.16%)
Dec 29, 2020 2.501 2.535 2.357 2.422 240,365 -0.11(-4.47%)
Dec 28, 2020 2.405 2.545 2.370 2.535 219,696 +0.18(+7.78%)
Dec 24, 2020 2.344 2.361 2.326 2.353 50,728 +0.00(+0.00%)
Dec 23, 2020 2.379 2.414 2.318 2.353 304,218 +0.00(+0.00%)
Dec 22, 2020 2.448 2.448 2.335 2.353 630,269 -0.10(-4.26%)
Dec 21, 2020 2.544 2.568 2.414 2.457 367,078 -0.12(-4.73%)
Dec 18, 2020 2.596 2.701 2.501 2.579 1,036,721 -0.03(-1.33%)
Dec 17, 2020 2.640 2.655 2.575 2.614 193,050 -0.03(-0.99%)
Dec 16, 2020 2.788 2.814 2.631 2.640 209,427 -0.15(-5.31%)
Dec 15, 2020 2.701 2.840 2.684 2.788 240,888 +0.09(+3.39%)
Dec 14, 2020 2.697 2.740 2.602 2.697 237,717 +0.03(+0.97%)
Dec 11, 2020 2.688 2.714 2.576 2.671 233,361 -0.04(-1.59%)
Dec 10, 2020 2.679 2.818 2.679 2.714 202,911 -0.02(-0.63%)
Dec 09, 2020 2.723 2.757 2.688 2.731 221,189 +0.03(+0.96%)
Dec 08, 2020 2.558 2.714 2.558 2.705 262,816 +0.09(+3.30%)
Dec 07, 2020 2.731 2.740 2.550 2.619 471,389 -0.06(-2.26%)
Dec 04, 2020 2.636 2.688 2.588 2.679 193,446 +0.11(+4.38%)
Dec 03, 2020 2.515 2.645 2.515 2.567 211,061 +0.03(+1.37%)
Dec 02, 2020 2.515 2.636 2.507 2.532 722,712 +0.00(+0.00%)
Dec 01, 2020 2.472 2.576 2.450 2.532 1,011,824 +0.03(+1.03%)
Nov 30, 2020 2.576 2.616 2.463 2.507 466,930 -0.04(-1.69%)
Nov 27, 2020 2.532 2.558 2.437 2.550 127,498 +0.03(+1.03%)
Nov 25, 2020 2.515 2.550 2.442 2.524 157,695 -0.02(-0.68%)
Nov 24, 2020 2.507 2.567 2.481 2.541 440,409 +0.10(+3.89%)
Nov 23, 2020 2.325 2.498 2.299 2.446 246,088 +0.12(+5.20%)
Nov 20, 2020 2.342 2.362 2.161 2.325 390,941 -0.03(-1.47%)
Nov 19, 2020 2.481 2.481 2.187 2.360 456,660 -0.13(-5.21%)
Nov 18, 2020 2.550 2.580 2.489 2.489 446,632 +0.00(+0.00%)
Nov 17, 2020 2.377 2.541 2.342 2.489 399,658 +0.10(+4.35%)
Nov 16, 2020 2.230 2.420 2.187 2.386 673,002 +0.35(+16.95%)
Nov 13, 2020 1.997 2.074 1.969 2.040 223,758 +0.05(+2.61%)
Nov 12, 2020 2.204 2.221 1.927 1.988 376,877 -0.13(-6.12%)
Nov 11, 2020 2.040 2.126 2.033 2.118 232,135 +0.09(+4.26%)
Nov 10, 2020 1.910 2.057 1.832 2.031 361,303 +0.14(+7.31%)
Nov 09, 2020 1.772 1.979 1.737 1.893 636,184 +0.25(+15.26%)
Nov 06, 2020 1.755 1.832 1.634 1.642 221,792 -0.08(-4.52%)
Nov 05, 2020 1.651 1.737 1.642 1.720 247,046 +0.10(+6.42%)
Nov 04, 2020 1.616 1.647 1.608 1.616 71,502 +0.00(+0.00%)
Nov 03, 2020 1.564 1.625 1.556 1.616 198,186 +0.04(+2.75%)
Nov 02, 2020 1.556 1.582 1.556 1.573 83,957 -0.01(-0.55%)
Oct 30, 2020 1.590 1.599 1.538 1.582 220,635 -0.03(-2.14%)
Oct 29, 2020 1.538 1.625 1.478 1.616 223,607 +0.08(+5.06%)
Oct 28, 2020 1.556 1.573 1.521 1.538 126,132 -0.03(-1.66%)
Oct 27, 2020 1.651 1.651 1.564 1.564 240,457 -0.10(-5.73%)
Oct 26, 2020 1.711 1.711 1.638 1.659 193,729 -0.06(-3.52%)
Oct 23, 2020 1.746 1.763 1.720 1.720 121,598 -0.02(-1.00%)
Oct 22, 2020 1.703 1.755 1.677 1.737 228,814 +0.05(+3.08%)
Oct 21, 2020 1.685 1.718 1.677 1.685 169,627 +0.00(+0.00%)
Oct 20, 2020 1.729 1.781 1.685 1.685 247,570 -0.01(-0.51%)
Oct 19, 2020 1.850 1.854 1.681 1.694 471,638 -0.11(-6.22%)
Oct 16, 2020 1.763 1.854 1.763 1.806 903,712 +0.06(+3.47%)
Oct 15, 2020 1.642 1.763 1.625 1.746 673,576 +0.09(+5.21%)
Oct 14, 2020 1.573 1.694 1.547 1.659 632,997 +0.10(+6.67%)
Oct 13, 2020 1.530 1.564 1.530 1.556 99,381 +0.00(+0.00%)
Oct 12, 2020 1.538 1.573 1.504 1.556 196,153 +0.03(+2.27%)
Oct 09, 2020 1.478 1.528 1.461 1.521 254,534 +0.06(+4.14%)
Oct 08, 2020 1.487 1.487 1.374 1.461 257,565 -0.01(-0.59%)
Oct 07, 2020 1.374 1.487 1.366 1.469 477,601 +0.10(+6.92%)
Oct 06, 2020 1.348 1.383 1.322 1.374 240,907 +0.04(+3.25%)
Oct 05, 2020 1.340 1.357 1.314 1.331 598,739 -0.01(-0.64%)
Oct 02, 2020 1.314 1.348 1.296 1.340 139,531 +0.00(+0.00%)
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.