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

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
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 (%)
Sep 30, 2020 1.305 1.340 1.279 1.314 387,518 +0.03(+2.01%)
Sep 29, 2020 1.132 1.314 1.132 1.288 442,233 +0.15(+12.88%)
Sep 28, 2020 1.106 1.158 1.106 1.141 163,209 +0.00(+0.00%)
Sep 25, 2020 1.184 1.201 1.115 1.141 138,605 -0.04(-3.65%)
Sep 24, 2020 1.080 1.227 1.080 1.184 400,320 +0.10(+8.73%)
Sep 23, 2020 1.115 1.124 1.089 1.089 191,709 -0.01(-0.79%)
Sep 22, 2020 1.158 1.167 1.089 1.098 146,599 -0.04(-3.79%)
Sep 21, 2020 1.150 1.171 1.124 1.141 193,268 -0.04(-3.65%)
Sep 18, 2020 1.227 1.227 1.167 1.184 668,037 +0.01(+0.74%)
Sep 17, 2020 1.175 1.193 1.158 1.175 48,645 +0.00(+0.00%)
Sep 16, 2020 1.158 1.210 1.158 1.175 87,585 +0.02(+1.49%)
Sep 15, 2020 1.219 1.232 1.141 1.158 105,269 -0.04(-3.60%)
Sep 14, 2020 1.201 1.210 1.141 1.201 134,008 +0.02(+1.83%)
Sep 11, 2020 1.163 1.197 1.120 1.180 241,170 +0.01(+0.72%)
Sep 10, 2020 1.180 1.197 1.120 1.171 312,982 +0.00(+0.00%)
Sep 09, 2020 1.256 1.256 1.163 1.171 179,175 -0.07(-5.48%)
Sep 08, 2020 1.273 1.273 1.231 1.239 129,226 -0.04(-3.31%)
Sep 04, 2020 1.299 1.307 1.239 1.282 105,563 +0.01(+0.67%)
Sep 03, 2020 1.273 1.307 1.265 1.273 153,318 -0.01(-0.66%)
Sep 02, 2020 1.290 1.299 1.256 1.282 190,542 -0.01(-0.66%)
Sep 01, 2020 1.290 1.290 1.231 1.290 101,935 +0.00(+0.00%)
Aug 31, 2020 1.333 1.333 1.290 1.290 195,663 -0.04(-3.18%)
Aug 28, 2020 1.324 1.362 1.299 1.333 175,899 +0.01(+0.64%)
Aug 27, 2020 1.324 1.349 1.307 1.324 81,464 +0.00(+0.00%)
Aug 26, 2020 1.358 1.358 1.316 1.324 121,468 -0.04(-3.11%)
Aug 25, 2020 1.358 1.386 1.350 1.367 71,416 +0.02(+1.26%)
Aug 24, 2020 1.350 1.375 1.324 1.350 196,124 +0.00(+0.00%)
Aug 21, 2020 1.299 1.367 1.290 1.350 239,638 +0.05(+3.92%)
Aug 20, 2020 1.248 1.307 1.239 1.299 200,687 +0.03(+2.68%)
Aug 19, 2020 1.248 1.306 1.240 1.265 181,511 +0.01(+0.68%)
Aug 18, 2020 1.282 1.307 1.231 1.256 296,331 -0.05(-3.90%)
Aug 17, 2020 1.358 1.358 1.248 1.307 277,208 +0.00(+0.00%)
Aug 14, 2020 1.358 1.358 1.286 1.307 374,891 +0.02(+1.32%)
Aug 13, 2020 1.197 1.299 1.188 1.290 737,427 +0.14(+12.59%)
Aug 12, 2020 1.214 1.248 1.112 1.146 471,666 -0.04(-3.57%)
Aug 11, 2020 1.129 1.197 1.112 1.188 810,618 +0.07(+6.06%)
Aug 10, 2020 1.163 1.188 1.103 1.120 997,080 -0.03(-2.94%)
Aug 07, 2020 1.154 1.180 1.112 1.154 131,718 -0.02(-1.45%)
Aug 06, 2020 1.171 1.205 1.137 1.171 118,782 +0.00(+0.00%)
Aug 05, 2020 1.273 1.273 1.167 1.171 371,352 -0.05(-4.17%)
Aug 04, 2020 1.146 1.265 1.146 1.222 298,180 +0.08(+7.46%)
Aug 03, 2020 1.112 1.137 1.095 1.137 61,451 +0.02(+1.51%)
Jul 31, 2020 1.137 1.164 1.112 1.120 125,827 -0.03(-2.94%)
Jul 30, 2020 1.112 1.163 1.112 1.154 79,880 +0.03(+2.26%)
Jul 29, 2020 1.129 1.154 1.112 1.129 227,894 -0.02(-1.48%)
Jul 28, 2020 1.197 1.197 1.146 1.146 150,965 -0.02(-1.46%)
Jul 27, 2020 1.231 1.248 1.154 1.163 150,306 -0.05(-4.20%)
Jul 24, 2020 1.299 1.303 1.214 1.214 203,351 -0.08(-5.92%)
Jul 23, 2020 1.273 1.299 1.256 1.290 90,807 +0.02(+1.33%)
Jul 22, 2020 1.273 1.290 1.248 1.273 178,032 -0.01(-0.66%)
Jul 21, 2020 1.341 1.384 1.282 1.282 152,582 -0.05(-3.82%)
Jul 20, 2020 1.299 1.350 1.273 1.333 164,324 +0.03(+2.61%)
Jul 17, 2020 1.265 1.311 1.265 1.299 113,692 +0.03(+2.00%)
Jul 16, 2020 1.273 1.307 1.239 1.273 190,572 +0.03(+2.04%)
Jul 15, 2020 1.256 1.324 1.231 1.248 558,993 +0.03(+2.80%)
Jul 14, 2020 1.180 1.222 1.146 1.214 170,670 +0.03(+2.88%)
Jul 13, 2020 1.248 1.248 1.180 1.180 173,465 -0.04(-3.47%)
Jul 10, 2020 1.205 1.248 1.188 1.222 171,894 +0.03(+2.86%)
Jul 09, 2020 1.197 1.205 1.146 1.188 403,204 -0.02(-1.41%)
Jul 08, 2020 1.205 1.239 1.197 1.205 253,876 +0.00(+0.00%)
Jul 07, 2020 1.205 1.239 1.171 1.205 270,355 +0.00(+0.00%)
Jul 06, 2020 1.214 1.239 1.188 1.205 227,422 +0.01(+0.71%)
Jul 02, 2020 1.239 1.260 1.188 1.197 172,483 -0.03(-2.08%)
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.