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 -0.100 (-4.55%)
Official Closing 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 (%)
Feb 28, 2023 6.017 6.058 5.918 5.927 405,425 -0.08(-1.35%)
Feb 27, 2023 6.035 6.152 5.972 6.008 164,969 +0.00(+0.00%)
Feb 24, 2023 6.116 6.143 5.990 6.008 270,195 -0.23(-3.62%)
Feb 23, 2023 6.315 6.324 6.182 6.234 196,689 -0.05(-0.86%)
Feb 22, 2023 6.252 6.333 6.161 6.288 219,385 +0.02(+0.29%)
Feb 21, 2023 6.333 6.333 6.152 6.270 425,668 -0.09(-1.42%)
Feb 17, 2023 6.125 6.405 6.098 6.360 367,623 +0.26(+4.30%)
Feb 16, 2023 5.999 6.198 5.967 6.098 281,406 -0.01(-0.15%)
Feb 15, 2023 5.908 6.107 5.901 6.107 203,243 +0.12(+1.96%)
Feb 14, 2023 5.755 6.008 5.748 5.990 234,646 +0.20(+3.43%)
Feb 13, 2023 5.601 5.827 5.592 5.791 498,186 +0.18(+3.22%)
Feb 10, 2023 5.990 6.021 5.597 5.610 467,323 -0.51(-8.27%)
Feb 09, 2023 6.134 6.234 6.062 6.116 371,130 +0.04(+0.59%)
Feb 08, 2023 6.216 6.225 6.026 6.080 370,369 -0.24(-3.86%)
Feb 07, 2023 6.270 6.329 6.107 6.324 468,282 +0.03(+0.43%)
Feb 06, 2023 6.279 6.353 6.210 6.297 286,514 -0.04(-0.57%)
Feb 03, 2023 6.243 6.618 6.220 6.333 426,634 +0.05(+0.86%)
Feb 02, 2023 6.026 6.279 5.994 6.279 300,652 +0.37(+6.27%)
Feb 01, 2023 5.845 5.945 5.759 5.908 250,017 +0.04(+0.62%)
Jan 31, 2023 5.710 5.899 5.701 5.872 227,839 +0.18(+3.17%)
Jan 30, 2023 5.601 5.737 5.457 5.692 208,058 +0.01(+0.16%)
Jan 27, 2023 5.683 5.836 5.656 5.683 178,841 -0.04(-0.63%)
Jan 26, 2023 5.674 5.728 5.592 5.719 210,359 +0.05(+0.96%)
Jan 25, 2023 5.628 5.732 5.619 5.665 252,410 -0.02(-0.32%)
Jan 24, 2023 5.502 5.701 5.502 5.683 489,566 +0.10(+1.78%)
Jan 23, 2023 5.529 5.656 5.502 5.583 232,009 +0.08(+1.48%)
Jan 20, 2023 5.421 5.529 5.366 5.502 413,688 +0.13(+2.35%)
Jan 19, 2023 5.258 5.403 5.159 5.375 267,789 +0.05(+0.85%)
Jan 18, 2023 5.384 5.412 5.312 5.330 217,495 -0.01(-0.17%)
Jan 17, 2023 5.321 5.407 5.258 5.339 384,055 +0.01(+0.17%)
Jan 13, 2023 4.879 5.366 4.879 5.330 433,869 +0.36(+7.27%)
Jan 12, 2023 4.924 4.978 4.852 4.969 158,517 +0.07(+1.48%)
Jan 11, 2023 4.743 4.955 4.725 4.897 218,069 +0.18(+3.83%)
Jan 10, 2023 4.580 4.716 4.562 4.716 141,180 +0.10(+2.15%)
Jan 09, 2023 4.617 4.716 4.580 4.617 183,374 +0.03(+0.59%)
Jan 06, 2023 4.517 4.702 4.472 4.589 159,982 +0.12(+2.63%)
Jan 05, 2023 4.481 4.508 4.346 4.472 187,311 +0.00(+0.00%)
Jan 04, 2023 4.427 4.598 4.346 4.472 282,274 +0.13(+2.91%)
Jan 03, 2023 4.346 4.382 4.020 4.346 577,002 +0.01(+0.21%)
Dec 30, 2022 4.273 4.341 4.246 4.337 169,012 +0.03(+0.63%)
Dec 29, 2022 4.246 4.364 4.246 4.309 103,789 +0.10(+2.36%)
Dec 28, 2022 4.309 4.337 4.183 4.210 135,884 -0.11(-2.51%)
Dec 27, 2022 4.346 4.368 4.256 4.318 152,928 -0.01(-0.21%)
Dec 23, 2022 4.255 4.327 4.160 4.327 311,257 +0.09(+2.13%)
Dec 22, 2022 4.382 4.382 4.210 4.237 552,486 -0.16(-3.70%)
Dec 21, 2022 4.400 4.490 4.355 4.400 152,372 +0.06(+1.46%)
Dec 20, 2022 4.400 4.400 4.246 4.337 271,900 -0.06(-1.44%)
Dec 19, 2022 4.580 4.589 4.373 4.400 193,764 -0.16(-3.56%)
Dec 16, 2022 4.580 4.635 4.477 4.562 417,000 -0.08(-1.75%)
Dec 15, 2022 4.806 4.806 4.626 4.644 135,651 -0.26(-5.34%)
Dec 14, 2022 4.978 5.032 4.870 4.906 210,752 -0.05(-1.00%)
Dec 13, 2022 4.928 5.036 4.829 4.955 332,007 +0.22(+4.55%)
Dec 12, 2022 4.731 4.838 4.677 4.740 205,531 -0.01(-0.19%)
Dec 09, 2022 4.686 4.802 4.686 4.749 194,564 +0.01(+0.19%)
Dec 08, 2022 4.766 4.816 4.650 4.740 212,822 +0.00(+0.00%)
Dec 07, 2022 4.758 4.820 4.677 4.740 256,972 -0.03(-0.57%)
Dec 06, 2022 4.838 4.901 4.686 4.766 372,398 -0.09(-1.85%)
Dec 05, 2022 4.883 4.919 4.784 4.856 232,919 -0.08(-1.64%)
Dec 02, 2022 4.919 4.978 4.829 4.937 231,992 -0.08(-1.61%)
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.