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

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2021 2.758 2.883 2.749 2.794 255,670 +0.00(+0.00%)
Feb 25, 2021 2.901 2.937 2.758 2.794 287,818 -0.09(-3.10%)
Feb 24, 2021 2.937 2.963 2.865 2.883 281,415 -0.04(-1.22%)
Feb 23, 2021 2.829 2.963 2.758 2.919 421,950 +0.00(+0.00%)
Feb 22, 2021 3.008 3.026 2.883 2.919 325,868 -0.09(-2.97%)
Feb 19, 2021 3.053 3.097 2.959 3.008 234,607 -0.06(-2.03%)
Feb 18, 2021 3.070 3.151 3.044 3.070 247,922 -0.01(-0.29%)
Feb 17, 2021 3.088 3.142 3.026 3.079 173,674 -0.01(-0.29%)
Feb 16, 2021 3.195 3.213 3.035 3.088 220,686 -0.07(-2.26%)
Feb 12, 2021 3.160 3.178 3.061 3.160 328,382 +0.02(+0.57%)
Feb 11, 2021 3.053 3.178 2.945 3.142 1,063,706 +0.11(+3.53%)
Feb 10, 2021 3.115 3.115 3.017 3.035 222,086 -0.06(-2.02%)
Feb 09, 2021 2.999 3.178 2.981 3.097 319,895 +0.10(+3.27%)
Feb 08, 2021 2.919 3.008 2.892 2.999 508,583 +0.14(+5.00%)
Feb 05, 2021 2.892 2.892 2.829 2.856 134,893 -0.01(-0.31%)
Feb 04, 2021 2.883 2.999 2.847 2.865 219,291 +0.00(+0.00%)
Feb 03, 2021 2.838 2.914 2.838 2.865 217,336 +0.04(+1.26%)
Feb 02, 2021 3.017 3.017 2.812 2.829 315,346 -0.12(-4.23%)
Feb 01, 2021 2.865 2.990 2.794 2.954 259,375 +0.10(+3.44%)
Jan 29, 2021 2.865 3.035 2.829 2.856 364,458 -0.04(-1.23%)
Jan 28, 2021 2.990 2.999 2.838 2.892 220,757 -0.01(-0.31%)
Jan 27, 2021 2.820 2.963 2.794 2.901 544,975 +0.00(+0.00%)
Jan 26, 2021 2.812 3.035 2.740 2.901 559,545 +0.10(+3.50%)
Jan 25, 2021 2.919 2.945 2.776 2.803 514,542 -0.10(-3.38%)
Jan 22, 2021 2.803 2.901 2.749 2.901 214,664 +0.11(+3.83%)
Jan 21, 2021 2.785 2.838 2.722 2.794 113,489 +0.03(+0.97%)
Jan 20, 2021 2.749 2.820 2.722 2.767 139,318 +0.02(+0.65%)
Jan 19, 2021 2.883 2.883 2.722 2.749 352,576 -0.10(-3.45%)
Jan 15, 2021 2.776 2.874 2.740 2.847 235,727 +0.04(+1.27%)
Jan 14, 2021 2.749 2.865 2.731 2.812 128,269 +0.09(+3.28%)
Jan 13, 2021 2.776 2.794 2.704 2.722 101,110 -0.07(-2.56%)
Jan 12, 2021 2.696 2.812 2.696 2.794 150,856 +0.08(+2.96%)
Jan 11, 2021 2.588 2.731 2.579 2.713 217,161 +0.09(+3.40%)
Jan 08, 2021 2.740 2.812 2.571 2.624 194,385 -0.11(-3.92%)
Jan 07, 2021 2.785 2.820 2.669 2.731 280,666 -0.04(-1.29%)
Jan 06, 2021 2.499 2.865 2.499 2.767 652,212 +0.15(+5.80%)
Jan 05, 2021 2.517 2.678 2.517 2.615 217,681 +0.10(+3.90%)
Jan 04, 2021 2.455 2.535 2.423 2.517 298,118 +0.06(+2.55%)
Dec 31, 2020 2.455 2.455 2.455 181,928 -0.08(-3.17%)
Dec 30, 2020 2.499 2.579 2.490 2.535 181,928 +0.05(+2.16%)
Dec 29, 2020 2.562 2.597 2.414 2.481 234,642 -0.12(-4.47%)
Dec 28, 2020 2.463 2.607 2.428 2.597 214,466 +0.19(+7.78%)
Dec 24, 2020 2.401 2.419 2.383 2.410 49,520 +0.00(+0.00%)
Dec 23, 2020 2.437 2.472 2.374 2.410 296,975 +0.00(+0.00%)
Dec 22, 2020 2.508 2.508 2.392 2.410 615,263 -0.11(-4.26%)
Dec 21, 2020 2.606 2.631 2.472 2.517 358,338 -0.12(-4.73%)
Dec 18, 2020 2.660 2.767 2.562 2.642 1,012,037 -0.04(-1.33%)
Dec 17, 2020 2.704 2.720 2.638 2.678 188,454 -0.03(-0.99%)
Dec 16, 2020 2.856 2.883 2.696 2.704 204,440 -0.15(-5.31%)
Dec 15, 2020 2.767 2.910 2.749 2.856 235,152 +0.09(+3.39%)
Dec 14, 2020 2.762 2.807 2.665 2.762 232,057 +0.03(+0.97%)
Dec 11, 2020 2.754 2.780 2.639 2.736 227,805 -0.04(-1.59%)
Dec 10, 2020 2.745 2.886 2.745 2.780 198,080 -0.02(-0.63%)
Dec 09, 2020 2.789 2.824 2.754 2.798 215,922 +0.03(+0.96%)
Dec 08, 2020 2.621 2.780 2.621 2.771 256,558 +0.09(+3.30%)
Dec 07, 2020 2.798 2.807 2.612 2.683 460,166 -0.06(-2.26%)
Dec 04, 2020 2.700 2.754 2.651 2.745 188,840 +0.12(+4.38%)
Dec 03, 2020 2.577 2.709 2.577 2.630 206,035 +0.04(+1.37%)
Dec 02, 2020 2.577 2.700 2.568 2.594 705,504 +0.00(+0.00%)
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.