Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.195 1.229 1.187 1.212 328,229 +0.00(+0.00%)
Jun 29, 2020 1.161 1.238 1.153 1.212 332,288 +0.05(+4.38%)
Jun 26, 2020 1.272 1.280 1.145 1.161 1,182,013 -0.13(-9.87%)
Jun 25, 2020 1.272 1.293 1.238 1.289 243,854 +0.02(+1.33%)
Jun 24, 2020 1.331 1.356 1.204 1.272 774,752 -0.08(-6.25%)
Jun 23, 2020 1.382 1.407 1.356 1.356 492,393 -0.05(-3.61%)
Jun 22, 2020 1.526 1.568 1.348 1.407 1,372,624 -0.13(-8.29%)
Jun 19, 2020 1.518 2.289 1.424 1.534 12,782,988 +0.05(+3.43%)
Jun 18, 2020 1.340 1.568 1.323 1.484 1,148,769 +0.11(+8.02%)
Jun 17, 2020 1.687 1.729 1.356 1.373 1,062,704 -0.32(-19.00%)
Jun 16, 2020 1.416 1.865 1.407 1.696 3,618,694 +0.30(+21.21%)
Jun 15, 2020 1.356 1.407 1.348 1.399 118,557 +0.00(+0.00%)
Jun 12, 2020 1.424 1.484 1.331 1.399 228,358 +0.02(+1.54%)
Jun 11, 2020 1.353 1.461 1.338 1.378 318,102 -0.03(-2.37%)
Jun 10, 2020 1.536 1.536 1.403 1.411 167,122 -0.12(-7.65%)
Jun 09, 2020 1.528 1.570 1.504 1.528 232,865 -0.02(-1.08%)
Jun 08, 2020 1.570 1.620 1.528 1.545 367,309 -0.02(-1.07%)
Jun 05, 2020 1.428 1.620 1.428 1.561 509,494 +0.15(+10.65%)
Jun 04, 2020 1.328 1.411 1.319 1.411 196,518 +0.08(+5.63%)
Jun 03, 2020 1.344 1.403 1.311 1.336 163,884 +0.10(+8.11%)
Jun 02, 2020 1.311 1.328 1.236 1.236 177,865 -0.08(-5.73%)
Jun 01, 2020 1.227 1.319 1.227 1.311 112,837 +0.06(+4.67%)
May 29, 2020 1.369 1.378 1.240 1.252 238,937 -0.14(-10.18%)
May 28, 2020 1.545 1.545 1.386 1.394 218,809 -0.13(-8.74%)
May 27, 2020 1.503 1.536 1.419 1.528 222,597 +0.05(+3.39%)
May 26, 2020 1.336 1.495 1.336 1.478 234,923 +0.14(+10.62%)
May 22, 2020 1.261 1.378 1.227 1.336 303,133 +0.10(+8.11%)
May 21, 2020 1.102 1.252 1.052 1.236 225,044 +0.13(+11.28%)
May 20, 2020 1.119 1.152 1.069 1.110 456,252 +0.00(+0.00%)
May 19, 2020 1.261 1.286 1.088 1.110 348,425 -0.16(-12.50%)
May 18, 2020 1.236 1.294 1.192 1.269 315,511 +0.11(+9.35%)
May 15, 2020 1.202 1.202 1.144 1.161 180,490 -0.01(-0.71%)
May 14, 2020 1.019 1.177 0.9936 1.169 1,430,203 +0.16(+15.70%)
May 13, 2020 1.127 1.127 0.9184 1.010 648,315 -0.08(-6.92%)
May 12, 2020 1.152 1.178 1.085 1.085 234,800 -0.09(-7.80%)
May 11, 2020 1.202 1.236 1.102 1.177 268,418 -0.03(-2.08%)
May 08, 2020 1.102 1.244 1.102 1.202 230,673 +0.08(+6.67%)
May 07, 2020 1.136 1.148 1.085 1.127 157,380 +0.04(+3.85%)
May 06, 2020 1.136 1.161 1.085 1.085 156,200 -0.03(-2.99%)
May 05, 2020 1.328 1.328 1.119 1.119 339,770 -0.13(-10.67%)
May 04, 2020 1.194 1.269 1.194 1.252 196,890 +0.03(+2.74%)
May 01, 2020 1.269 1.269 1.169 1.219 140,967 +0.00(+0.00%)
Apr 30, 2020 1.336 1.336 1.206 1.219 202,124 -0.14(-10.43%)
Apr 29, 2020 1.344 1.403 1.277 1.361 227,838 +0.08(+6.54%)
Apr 28, 2020 1.261 1.294 1.236 1.277 112,074 +0.05(+4.08%)
Apr 27, 2020 1.202 1.261 1.161 1.227 153,879 +0.04(+3.52%)
Apr 24, 2020 1.177 1.227 1.136 1.186 226,601 -0.03(-2.74%)
Apr 23, 2020 1.236 1.267 1.198 1.219 104,476 -0.03(-2.67%)
Apr 22, 2020 1.244 1.277 1.211 1.252 205,984 +0.00(+0.00%)
Apr 21, 2020 1.177 1.261 1.166 1.252 230,474 +0.07(+5.63%)
Apr 20, 2020 1.261 1.277 1.127 1.186 233,332 -0.11(-8.39%)
Apr 17, 2020 1.177 1.303 1.144 1.294 225,523 +0.13(+10.72%)
Apr 16, 2020 1.227 1.236 1.127 1.169 248,449 -0.06(-4.76%)
Apr 15, 2020 1.336 1.348 1.211 1.227 295,300 -0.13(-9.82%)
Apr 14, 2020 1.419 1.453 1.344 1.361 285,709 -0.06(-4.12%)
Apr 13, 2020 1.461 1.486 1.403 1.419 117,908 -0.03(-2.30%)
Apr 09, 2020 1.328 1.461 1.322 1.453 420,626 +0.18(+13.73%)
Apr 08, 2020 1.319 1.319 1.194 1.277 457,355 +0.01(+0.66%)
Apr 07, 2020 1.394 1.394 1.252 1.269 276,631 -0.10(-7.32%)
Apr 06, 2020 1.344 1.411 1.277 1.369 193,436 +0.12(+9.33%)
Apr 03, 2020 1.470 1.503 1.211 1.252 546,862 -0.22(-14.77%)
Apr 02, 2020 1.528 1.578 1.461 1.470 270,011 -0.06(-3.83%)
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.