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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2019 2.528 2.638 2.528 2.567 314,240 +0.03(+1.24%)
Jul 30, 2019 2.543 2.543 2.480 2.536 656,760 -0.04(-1.53%)
Jul 29, 2019 2.583 2.622 2.512 2.575 313,966 -0.01(-0.31%)
Jul 26, 2019 2.614 2.634 2.551 2.583 208,902 -0.02(-0.61%)
Jul 25, 2019 2.701 2.740 2.583 2.599 208,609 -0.12(-4.35%)
Jul 24, 2019 2.669 2.732 2.661 2.717 427,006 +0.03(+1.17%)
Jul 23, 2019 2.693 2.709 2.654 2.685 367,987 -0.01(-0.29%)
Jul 22, 2019 2.677 2.756 2.646 2.693 275,314 +0.02(+0.88%)
Jul 19, 2019 2.662 2.709 2.638 2.669 341,356 +0.00(+0.00%)
Jul 18, 2019 2.646 2.701 2.634 2.669 395,739 +0.03(+1.19%)
Jul 17, 2019 2.717 2.736 2.575 2.638 1,582,074 -0.07(-2.62%)
Jul 16, 2019 2.551 2.732 2.551 2.709 925,626 +0.15(+5.85%)
Jul 15, 2019 2.496 2.583 2.465 2.559 592,439 +0.08(+3.17%)
Jul 12, 2019 2.488 2.504 2.461 2.480 556,354 -0.01(-0.32%)
Jul 11, 2019 2.465 2.488 2.425 2.488 244,976 +0.05(+1.94%)
Jul 10, 2019 2.465 2.480 2.417 2.441 302,916 +0.01(+0.32%)
Jul 09, 2019 2.496 2.496 2.410 2.433 292,584 -0.08(-3.14%)
Jul 08, 2019 2.465 2.536 2.442 2.512 149,885 +0.01(+0.31%)
Jul 05, 2019 2.394 2.551 2.370 2.504 242,682 +0.11(+4.61%)
Jul 03, 2019 2.504 2.504 2.362 2.394 267,700 -0.11(-4.40%)
Jul 02, 2019 2.449 2.516 2.421 2.504 152,794 +0.05(+1.92%)
Jul 01, 2019 2.496 2.512 2.417 2.457 238,522 +0.00(+0.00%)
Jun 28, 2019 2.339 2.480 2.339 2.457 907,362 +0.13(+5.41%)
Jun 27, 2019 2.276 2.347 2.276 2.331 592,572 +0.05(+2.07%)
Jun 26, 2019 2.299 2.350 2.276 2.284 240,654 -0.02(-0.68%)
Jun 25, 2019 2.331 2.355 2.260 2.299 408,127 -0.03(-1.35%)
Jun 24, 2019 2.299 2.366 2.299 2.331 702,001 +0.02(+1.02%)
Jun 21, 2019 2.339 2.386 2.284 2.307 704,555 -0.05(-2.01%)
Jun 20, 2019 2.433 2.457 2.347 2.354 262,795 -0.05(-1.97%)
Jun 19, 2019 2.339 2.441 2.315 2.402 290,373 +0.06(+2.35%)
Jun 18, 2019 2.284 2.354 2.284 2.347 283,715 +0.07(+3.11%)
Jun 17, 2019 2.205 2.307 2.205 2.276 203,155 +0.07(+3.21%)
Jun 14, 2019 2.268 2.291 2.181 2.205 390,502 -0.07(-3.11%)
Jun 13, 2019 2.323 2.362 2.268 2.276 250,820 -0.03(-1.37%)
Jun 12, 2019 2.222 2.330 2.222 2.307 269,465 +0.09(+3.83%)
Jun 11, 2019 2.315 2.315 2.207 2.222 522,967 -0.07(-3.04%)
Jun 10, 2019 2.315 2.346 2.269 2.292 322,943 -0.02(-1.00%)
Jun 07, 2019 2.377 2.377 2.299 2.315 224,350 -0.05(-1.97%)
Jun 06, 2019 2.292 2.369 2.292 2.361 387,237 +0.05(+2.35%)
Jun 05, 2019 2.377 2.392 2.284 2.307 295,231 -0.08(-3.25%)
Jun 04, 2019 2.338 2.392 2.338 2.385 254,916 +0.05(+2.33%)
Jun 03, 2019 2.276 2.346 2.265 2.330 380,756 +0.05(+2.38%)
May 31, 2019 2.400 2.400 2.245 2.276 340,723 -0.15(-6.37%)
May 30, 2019 2.423 2.462 2.381 2.431 228,661 +0.01(+0.32%)
May 29, 2019 2.516 2.516 2.392 2.423 362,981 -0.09(-3.39%)
May 28, 2019 2.385 2.509 2.385 2.509 414,861 +0.11(+4.52%)
May 24, 2019 2.485 2.501 2.392 2.400 384,637 -0.08(-3.12%)
May 23, 2019 2.400 2.493 2.385 2.478 307,812 +0.04(+1.59%)
May 22, 2019 2.478 2.501 2.392 2.439 270,618 -0.03(-1.25%)
May 21, 2019 2.485 2.578 2.462 2.470 336,975 +0.05(+2.24%)
May 20, 2019 2.377 2.431 2.338 2.416 477,096 +0.09(+3.65%)
May 17, 2019 2.338 2.369 2.307 2.330 395,616 -0.04(-1.63%)
May 16, 2019 2.292 2.470 2.292 2.369 435,540 +0.12(+5.52%)
May 15, 2019 2.284 2.307 2.152 2.245 468,591 -0.03(-1.36%)
May 14, 2019 2.238 2.330 2.230 2.276 374,955 +0.04(+1.73%)
May 13, 2019 2.385 2.385 2.207 2.238 570,268 -0.17(-7.07%)
May 10, 2019 2.431 2.447 2.330 2.408 343,048 -0.02(-0.96%)
May 09, 2019 2.493 2.501 2.377 2.431 540,510 -0.10(-3.98%)
May 08, 2019 2.632 2.640 2.485 2.532 533,622 -0.12(-4.39%)
May 07, 2019 2.315 2.671 2.299 2.648 1,555,439 +0.36(+15.54%)
May 06, 2019 2.160 2.330 2.160 2.292 915,123 +0.13(+6.09%)
May 03, 2019 2.114 2.183 2.079 2.160 434,493 +0.06(+2.95%)
May 02, 2019 2.160 2.191 2.098 2.098 249,916 -0.06(-2.87%)
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.