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 -0.080 (-3.94%)
Official Closing 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 (%)
Jul 30, 2021 5.428 5.542 5.348 5.410 392,162 -0.09(-1.60%)
Jul 29, 2021 5.639 5.753 5.463 5.498 602,202 -0.06(-1.11%)
Jul 28, 2021 5.647 5.788 5.428 5.559 637,935 +0.04(+0.80%)
Jul 27, 2021 5.647 5.718 5.348 5.516 532,172 -0.18(-3.09%)
Jul 26, 2021 5.533 5.859 5.533 5.691 926,328 +0.18(+3.35%)
Jul 23, 2021 5.489 5.551 5.340 5.507 354,899 +0.10(+1.79%)
Jul 22, 2021 5.489 5.559 5.366 5.410 513,929 -0.04(-0.81%)
Jul 21, 2021 5.190 5.498 5.181 5.454 651,003 +0.31(+5.98%)
Jul 20, 2021 4.917 5.202 4.891 5.146 576,188 +0.23(+4.65%)
Jul 19, 2021 4.917 5.111 4.812 4.917 942,610 -0.25(-4.77%)
Jul 16, 2021 5.454 5.533 5.067 5.164 779,037 -0.25(-4.55%)
Jul 15, 2021 5.340 5.549 5.294 5.410 483,775 +0.07(+1.32%)
Jul 14, 2021 5.542 5.735 5.331 5.340 907,954 -0.22(-3.96%)
Jul 13, 2021 5.806 5.938 5.542 5.559 671,217 -0.26(-4.39%)
Jul 12, 2021 5.647 5.819 5.445 5.815 757,049 +0.19(+3.44%)
Jul 09, 2021 5.445 5.674 5.441 5.621 766,256 +0.18(+3.23%)
Jul 08, 2021 5.401 5.568 5.058 5.445 1,187,476 -0.07(-1.28%)
Jul 07, 2021 5.938 6.070 5.480 5.516 1,208,483 -0.44(-7.39%)
Jul 06, 2021 5.964 5.973 5.639 5.955 860,478 +0.01(+0.15%)
Jul 02, 2021 6.035 6.070 5.867 5.947 1,018,708 -0.01(-0.15%)
Jul 01, 2021 5.876 6.052 5.524 5.955 1,484,351 +0.08(+1.35%)
Jun 30, 2021 5.955 6.008 5.735 5.876 2,070,205 +0.06(+1.06%)
Jun 29, 2021 5.727 6.246 5.727 5.815 4,767,765 +0.11(+2.01%)
Jun 28, 2021 5.647 5.876 5.516 5.700 2,099,399 +0.11(+1.89%)
Jun 25, 2021 5.278 5.639 5.243 5.595 3,149,094 +0.32(+6.00%)
Jun 24, 2021 4.997 5.278 4.970 5.278 1,397,140 +0.35(+7.14%)
Jun 23, 2021 4.856 4.953 4.821 4.926 491,484 +0.04(+0.90%)
Jun 22, 2021 4.953 4.970 4.722 4.882 619,308 -0.02(-0.36%)
Jun 21, 2021 4.636 4.922 4.574 4.900 861,351 +0.26(+5.69%)
Jun 18, 2021 4.680 4.715 4.504 4.636 659,865 -0.09(-1.86%)
Jun 17, 2021 4.741 4.812 4.618 4.724 551,779 -0.07(-1.47%)
Jun 16, 2021 4.733 4.909 4.662 4.794 604,072 +0.00(+0.00%)
Jun 15, 2021 4.847 4.882 4.768 4.794 405,769 -0.04(-0.82%)
Jun 14, 2021 4.869 5.035 4.667 4.834 992,702 -0.02(-0.36%)
Jun 11, 2021 4.536 4.851 4.536 4.851 1,001,644 +0.33(+7.36%)
Jun 10, 2021 4.300 4.527 4.300 4.519 1,061,856 +0.32(+7.72%)
Jun 09, 2021 4.168 4.203 4.129 4.195 630,827 +0.06(+1.48%)
Jun 08, 2021 4.054 4.146 4.019 4.133 296,982 +0.08(+1.94%)
Jun 07, 2021 4.011 4.098 4.011 4.054 417,355 +0.04(+1.09%)
Jun 04, 2021 4.072 4.089 3.993 4.011 274,794 -0.06(-1.51%)
Jun 03, 2021 4.133 4.133 4.002 4.072 329,509 -0.05(-1.27%)
Jun 02, 2021 4.160 4.195 4.072 4.124 433,616 -0.01(-0.21%)
Jun 01, 2021 4.151 4.168 4.085 4.133 452,430 +0.04(+1.07%)
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%)
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.