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 (%)
May 31, 2019 2.397 2.397 2.243 2.274 341,119 -0.15(-6.37%)
May 30, 2019 2.421 2.459 2.378 2.428 228,927 +0.01(+0.32%)
May 29, 2019 2.513 2.513 2.390 2.421 363,403 -0.09(-3.40%)
May 28, 2019 2.382 2.506 2.382 2.506 415,343 +0.11(+4.52%)
May 24, 2019 2.482 2.498 2.390 2.397 385,085 -0.08(-3.12%)
May 23, 2019 2.397 2.490 2.382 2.475 308,170 +0.04(+1.59%)
May 22, 2019 2.475 2.498 2.390 2.436 270,933 -0.03(-1.25%)
May 21, 2019 2.482 2.575 2.459 2.467 337,367 +0.05(+2.24%)
May 20, 2019 2.374 2.428 2.335 2.413 477,652 +0.09(+3.65%)
May 17, 2019 2.335 2.366 2.305 2.328 396,076 -0.04(-1.63%)
May 16, 2019 2.289 2.467 2.289 2.366 436,047 +0.12(+5.52%)
May 15, 2019 2.281 2.305 2.150 2.243 469,136 -0.03(-1.36%)
May 14, 2019 2.235 2.328 2.227 2.274 375,392 +0.04(+1.73%)
May 13, 2019 2.382 2.382 2.204 2.235 570,932 -0.17(-7.07%)
May 10, 2019 2.428 2.444 2.328 2.405 343,447 -0.02(-0.96%)
May 09, 2019 2.490 2.498 2.374 2.428 541,139 -0.10(-3.98%)
May 08, 2019 2.629 2.637 2.482 2.529 534,243 -0.12(-4.39%)
May 07, 2019 2.312 2.668 2.297 2.645 1,557,250 +0.36(+15.54%)
May 06, 2019 2.158 2.328 2.158 2.289 916,189 +0.13(+6.09%)
May 03, 2019 2.111 2.181 2.076 2.158 434,999 +0.06(+2.95%)
May 02, 2019 2.158 2.189 2.096 2.096 250,207 -0.06(-2.87%)
May 01, 2019 2.227 2.243 2.150 2.158 559,337 -0.06(-2.79%)
Apr 30, 2019 2.227 2.250 2.165 2.219 330,993 +0.00(+0.00%)
Apr 29, 2019 2.250 2.258 2.181 2.219 258,449 -0.02(-0.69%)
Apr 26, 2019 2.127 2.274 2.127 2.235 416,507 +0.09(+3.96%)
Apr 25, 2019 2.150 2.181 2.119 2.150 435,537 -0.02(-0.71%)
Apr 24, 2019 2.142 2.189 2.119 2.165 375,912 +0.02(+1.08%)
Apr 23, 2019 2.173 2.204 2.119 2.142 632,330 -0.03(-1.42%)
Apr 22, 2019 2.281 2.320 2.127 2.173 620,049 -0.12(-5.07%)
Apr 18, 2019 2.305 2.347 2.277 2.289 294,051 -0.03(-1.33%)
Apr 17, 2019 2.359 2.374 2.305 2.320 256,014 -0.04(-1.64%)
Apr 16, 2019 2.405 2.413 2.335 2.359 166,925 -0.05(-1.93%)
Apr 15, 2019 2.444 2.451 2.374 2.405 220,362 -0.04(-1.58%)
Apr 12, 2019 2.421 2.482 2.421 2.444 334,266 +0.02(+0.96%)
Apr 11, 2019 2.506 2.544 2.413 2.421 377,749 -0.08(-3.10%)
Apr 10, 2019 2.537 2.567 2.490 2.498 278,345 -0.01(-0.31%)
Apr 09, 2019 2.645 2.645 2.506 2.506 410,254 -0.13(-4.99%)
Apr 08, 2019 2.637 2.707 2.622 2.637 258,618 +0.00(+0.00%)
Apr 05, 2019 2.544 2.653 2.544 2.637 367,240 +0.09(+3.65%)
Apr 04, 2019 2.544 2.629 2.532 2.544 366,444 +0.02(+0.61%)
Apr 03, 2019 2.591 2.622 2.521 2.529 302,351 -0.04(-1.51%)
Apr 02, 2019 2.598 2.722 2.552 2.567 701,133 -0.05(-2.07%)
Apr 01, 2019 2.544 2.645 2.544 2.622 700,048 +0.12(+4.63%)
Mar 29, 2019 2.529 2.567 2.490 2.506 444,309 -0.01(-0.31%)
Mar 28, 2019 2.606 2.645 2.498 2.513 559,725 -0.09(-3.56%)
Mar 27, 2019 2.575 2.617 2.552 2.606 517,360 +0.02(+0.60%)
Mar 26, 2019 2.575 2.637 2.567 2.591 244,110 +0.02(+0.60%)
Mar 25, 2019 2.598 2.614 2.521 2.575 248,828 -0.01(-0.30%)
Mar 22, 2019 2.676 2.722 2.567 2.583 373,835 -0.12(-4.30%)
Mar 21, 2019 2.714 2.776 2.691 2.699 250,118 -0.04(-1.41%)
Mar 20, 2019 2.799 2.799 2.687 2.738 227,390 -0.08(-2.75%)
Mar 19, 2019 2.838 2.869 2.799 2.815 241,504 -0.02(-0.55%)
Mar 18, 2019 2.823 2.838 2.762 2.830 272,070 +0.02(+0.54%)
Mar 15, 2019 2.830 2.869 2.785 2.815 867,202 -0.02(-0.81%)
Mar 14, 2019 2.991 3.006 2.823 2.838 203,648 -0.15(-5.10%)
Mar 13, 2019 3.006 3.052 2.960 2.991 219,617 -0.02(-0.51%)
Mar 12, 2019 3.036 3.075 2.975 3.006 232,225 -0.03(-1.00%)
Mar 11, 2019 2.975 3.082 2.930 3.036 409,576 +0.13(+4.46%)
Mar 08, 2019 2.869 2.975 2.861 2.907 326,511 +0.02(+0.79%)
Mar 07, 2019 2.930 2.937 2.830 2.884 278,632 -0.05(-1.56%)
Mar 06, 2019 3.029 3.059 2.907 2.930 400,739 -0.09(-3.03%)
Mar 05, 2019 2.983 3.059 2.975 3.021 256,874 +0.04(+1.28%)
Mar 04, 2019 3.036 3.082 2.964 2.983 367,005 -0.05(-1.76%)
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.