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

Entravision Communications Corp (NY: EVC )

1.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 28, 2021 4.107 4.142 3.993 4.089 282,504 -0.02(-0.43%)
May 27, 2021 3.993 4.124 3.993 4.107 292,652 +0.14(+3.53%)
May 26, 2021 3.932 3.993 3.932 3.967 219,289 +0.05(+1.34%)
May 25, 2021 4.054 4.151 3.901 3.914 362,603 -0.12(-3.04%)
May 24, 2021 4.072 4.124 3.984 4.037 896,222 +0.07(+1.77%)
May 21, 2021 3.844 3.993 3.774 3.967 921,775 +0.16(+4.14%)
May 20, 2021 3.695 3.809 3.652 3.809 201,517 +0.11(+3.08%)
May 19, 2021 3.765 3.818 3.621 3.695 314,975 -0.06(-1.63%)
May 18, 2021 3.599 3.818 3.599 3.757 404,810 +0.19(+5.41%)
May 17, 2021 3.389 3.582 3.332 3.564 2,348,556 +0.14(+4.09%)
May 14, 2021 3.450 3.494 3.380 3.424 230,453 +0.02(+0.51%)
May 13, 2021 3.371 3.441 3.354 3.406 424,572 +0.07(+2.10%)
May 12, 2021 3.380 3.450 3.284 3.336 307,387 -0.07(-2.06%)
May 11, 2021 3.328 3.441 3.275 3.406 338,656 -0.05(-1.52%)
May 10, 2021 3.433 3.634 3.398 3.459 690,481 -0.04(-1.25%)
May 07, 2021 3.520 3.678 3.310 3.503 784,390 +0.02(+0.50%)
May 06, 2021 3.634 3.663 3.398 3.485 214,025 -0.13(-3.63%)
May 05, 2021 3.520 3.617 3.442 3.617 414,880 +0.17(+4.82%)
May 04, 2021 3.398 3.485 3.249 3.450 605,458 +0.09(+2.60%)
May 03, 2021 3.389 3.433 3.354 3.363 177,499 -0.01(-0.26%)
Apr 30, 2021 3.398 3.452 3.354 3.371 266,077 -0.05(-1.53%)
Apr 29, 2021 3.433 3.459 3.371 3.424 225,953 +0.04(+1.30%)
Apr 28, 2021 3.380 3.450 3.275 3.380 257,597 -0.02(-0.52%)
Apr 27, 2021 3.450 3.476 3.363 3.398 168,715 -0.04(-1.02%)
Apr 26, 2021 3.441 3.476 3.398 3.433 249,545 +0.04(+1.29%)
Apr 23, 2021 3.441 3.485 3.380 3.389 160,674 -0.02(-0.51%)
Apr 22, 2021 3.389 3.503 3.336 3.406 382,844 +0.05(+1.57%)
Apr 21, 2021 3.205 3.406 3.194 3.354 296,673 +0.11(+3.23%)
Apr 20, 2021 3.240 3.275 3.152 3.249 315,496 -0.02(-0.54%)
Apr 19, 2021 3.231 3.310 3.144 3.266 324,765 -0.02(-0.53%)
Apr 16, 2021 3.345 3.433 3.187 3.284 339,962 -0.08(-2.34%)
Apr 15, 2021 3.433 3.463 3.293 3.363 338,929 -0.04(-1.29%)
Apr 14, 2021 3.380 3.433 3.354 3.406 185,435 +0.04(+1.30%)
Apr 13, 2021 3.371 3.433 3.328 3.363 159,511 -0.02(-0.52%)
Apr 12, 2021 3.398 3.402 3.231 3.380 347,007 +0.01(+0.26%)
Apr 09, 2021 3.433 3.433 3.293 3.371 291,657 -0.07(-2.04%)
Apr 08, 2021 3.336 3.498 3.266 3.441 340,050 +0.11(+3.15%)
Apr 07, 2021 3.599 3.599 3.336 3.336 349,051 -0.28(-7.75%)
Apr 06, 2021 3.582 3.748 3.582 3.617 312,659 +0.04(+0.98%)
Apr 05, 2021 3.590 3.642 3.529 3.582 392,179 +0.03(+0.74%)
Apr 01, 2021 3.564 3.586 3.441 3.555 206,924 +0.02(+0.50%)
Mar 31, 2021 3.433 3.634 3.398 3.538 505,883 +0.10(+2.80%)
Mar 30, 2021 3.275 3.538 3.264 3.441 373,857 +0.19(+5.93%)
Mar 29, 2021 3.424 3.441 3.231 3.249 444,423 -0.18(-5.11%)
Mar 26, 2021 3.590 3.617 3.284 3.424 344,530 -0.16(-4.40%)
Mar 25, 2021 3.529 3.590 3.371 3.582 525,577 +0.01(+0.25%)
Mar 24, 2021 3.617 3.809 3.555 3.573 489,681 -0.03(-0.73%)
Mar 23, 2021 3.652 3.678 3.555 3.599 452,160 -0.04(-0.96%)
Mar 22, 2021 3.608 3.809 3.599 3.634 455,026 +0.04(+1.22%)
Mar 19, 2021 3.730 3.871 3.555 3.590 1,047,295 -0.17(-4.43%)
Mar 18, 2021 3.652 3.835 3.617 3.757 1,711,202 +0.10(+2.63%)
Mar 17, 2021 3.722 3.722 3.476 3.660 547,641 -0.04(-1.18%)
Mar 16, 2021 3.643 3.722 3.511 3.704 548,522 +0.05(+1.44%)
Mar 15, 2021 3.590 3.748 3.547 3.652 2,161,664 +0.12(+3.35%)
Mar 12, 2021 3.377 3.821 3.189 3.533 2,353,004 +0.32(+10.03%)
Mar 11, 2021 3.185 3.211 3.168 3.211 269,514 +0.04(+1.37%)
Mar 10, 2021 3.063 3.194 3.063 3.168 272,014 +0.10(+3.41%)
Mar 09, 2021 3.098 3.107 3.063 3.063 230,736 -0.01(-0.28%)
Mar 08, 2021 3.011 3.090 2.968 3.072 300,520 +0.09(+2.92%)
Mar 05, 2021 3.011 3.063 2.855 2.985 257,270 +0.03(+0.88%)
Mar 04, 2021 3.133 3.181 2.942 2.959 1,160,952 -0.16(-5.03%)
Mar 03, 2021 2.872 3.133 2.828 3.116 1,698,791 +0.27(+9.48%)
Mar 02, 2021 2.898 2.933 2.846 2.846 170,742 -0.05(-1.80%)
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.