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 (%)
Feb 28, 2019 2.975 3.052 2.960 3.014 369,722 +0.05(+1.54%)
Feb 27, 2019 2.991 3.052 2.930 2.968 340,109 -0.07(-2.26%)
Feb 26, 2019 3.021 3.059 2.998 3.036 310,118 +0.02(+0.51%)
Feb 25, 2019 3.075 3.120 2.984 3.021 488,281 -0.05(-1.74%)
Feb 22, 2019 3.044 3.078 3.006 3.075 424,294 +0.02(+0.75%)
Feb 21, 2019 3.036 3.105 3.021 3.052 315,654 +0.00(+0.00%)
Feb 20, 2019 2.960 3.059 2.960 3.052 488,371 +0.07(+2.30%)
Feb 19, 2019 3.075 3.120 2.937 2.983 511,008 -0.10(-3.22%)
Feb 15, 2019 3.021 3.120 3.014 3.082 665,344 +0.07(+2.28%)
Feb 14, 2019 2.952 3.052 2.922 3.014 545,320 +0.07(+2.33%)
Feb 13, 2019 2.869 2.960 2.838 2.945 401,782 +0.08(+2.66%)
Feb 12, 2019 2.891 2.968 2.853 2.869 609,012 -0.02(-0.53%)
Feb 11, 2019 2.838 2.930 2.792 2.884 287,810 +0.05(+1.89%)
Feb 08, 2019 2.876 2.907 2.785 2.830 286,140 -0.06(-2.11%)
Feb 07, 2019 2.861 2.907 2.769 2.891 329,134 +0.00(+0.00%)
Feb 06, 2019 2.899 2.960 2.876 2.891 253,202 -0.04(-1.30%)
Feb 05, 2019 2.991 3.059 2.914 2.930 386,392 -0.07(-2.29%)
Feb 04, 2019 2.968 3.059 2.968 2.998 240,034 +0.02(+0.51%)
Feb 01, 2019 3.006 3.021 2.952 2.983 246,555 -0.02(-0.76%)
Jan 31, 2019 3.006 3.036 2.945 3.006 596,313 +0.03(+1.03%)
Jan 30, 2019 2.930 3.036 2.884 2.975 306,985 +0.06(+2.09%)
Jan 29, 2019 2.937 2.952 2.853 2.914 303,349 -0.02(-0.52%)
Jan 28, 2019 3.006 3.059 2.907 2.930 410,483 -0.10(-3.27%)
Jan 25, 2019 2.914 3.052 2.899 3.029 484,983 +0.12(+4.20%)
Jan 24, 2019 2.792 2.930 2.792 2.907 453,434 +0.11(+3.81%)
Jan 23, 2019 2.800 2.894 2.754 2.800 398,269 -0.02(-0.54%)
Jan 22, 2019 2.815 2.884 2.769 2.815 462,055 -0.02(-0.54%)
Jan 18, 2019 2.846 2.945 2.804 2.830 654,858 -0.01(-0.27%)
Jan 17, 2019 2.701 2.869 2.701 2.838 454,658 +0.11(+4.20%)
Jan 16, 2019 2.670 2.743 2.647 2.724 624,473 +0.05(+1.71%)
Jan 15, 2019 2.739 2.815 2.663 2.678 297,985 -0.07(-2.50%)
Jan 14, 2019 2.685 2.773 2.632 2.746 458,591 +0.05(+1.98%)
Jan 11, 2019 2.556 2.716 2.556 2.693 387,331 +0.11(+4.44%)
Jan 10, 2019 2.586 2.632 2.563 2.579 270,529 -0.02(-0.59%)
Jan 09, 2019 2.617 2.640 2.502 2.594 981,989 -0.03(-1.16%)
Jan 08, 2019 2.617 2.716 2.579 2.624 577,375 +0.05(+1.78%)
Jan 07, 2019 2.426 2.609 2.418 2.579 1,079,611 +0.17(+6.96%)
Jan 04, 2019 2.266 2.411 2.251 2.411 356,528 +0.14(+6.40%)
Jan 03, 2019 2.205 2.304 2.182 2.266 957,380 +0.03(+1.37%)
Jan 02, 2019 2.182 2.327 2.174 2.235 1,114,545 +0.02(+0.69%)
Dec 31, 2018 2.228 2.243 2.144 2.220 579,751 -0.01(-0.34%)
Dec 28, 2018 2.106 2.258 2.098 2.228 490,357 +0.11(+5.42%)
Dec 27, 2018 2.129 2.162 2.067 2.113 563,400 -0.04(-1.77%)
Dec 26, 2018 2.022 2.174 2.022 2.151 603,159 +0.13(+6.41%)
Dec 24, 2018 2.067 2.167 2.014 2.022 468,467 -0.05(-2.21%)
Dec 21, 2018 1.991 2.090 1.980 2.067 1,599,396 +0.07(+3.44%)
Dec 20, 2018 1.961 2.037 1.961 1.999 854,833 +0.02(+0.77%)
Dec 19, 2018 2.083 2.090 1.953 1.984 947,482 -0.10(-4.76%)
Dec 18, 2018 2.090 2.119 2.022 2.083 681,092 -0.01(-0.37%)
Dec 17, 2018 2.121 2.174 2.067 2.090 912,525 -0.05(-2.49%)
Dec 14, 2018 2.113 2.205 2.098 2.144 617,239 -0.01(-0.35%)
Dec 13, 2018 2.220 2.296 2.132 2.151 775,269 -0.04(-1.74%)
Dec 12, 2018 2.325 2.332 2.167 2.190 1,165,778 -0.12(-5.19%)
Dec 11, 2018 2.347 2.385 2.250 2.310 605,850 -0.02(-0.65%)
Dec 10, 2018 2.325 2.340 2.257 2.325 716,258 -0.01(-0.32%)
Dec 07, 2018 2.355 2.445 2.310 2.332 623,725 +0.00(+0.00%)
Dec 06, 2018 2.250 2.355 2.197 2.332 1,098,671 +0.07(+2.98%)
Dec 04, 2018 2.430 2.467 2.257 2.265 851,371 -0.16(-6.79%)
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.