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 (%)
Jun 30, 2020 1.226 1.261 1.217 1.243 320,041 +0.00(+0.00%)
Jun 29, 2020 1.191 1.269 1.182 1.243 323,999 +0.05(+4.38%)
Jun 26, 2020 1.304 1.313 1.174 1.191 1,152,528 -0.13(-9.87%)
Jun 25, 2020 1.304 1.326 1.269 1.322 237,772 +0.02(+1.33%)
Jun 24, 2020 1.365 1.391 1.235 1.304 755,426 -0.09(-6.25%)
Jun 23, 2020 1.417 1.443 1.391 1.391 480,111 -0.05(-3.61%)
Jun 22, 2020 1.565 1.609 1.382 1.443 1,338,384 -0.13(-8.29%)
Jun 19, 2020 1.556 2.348 1.461 1.574 12,464,121 +0.05(+3.43%)
Jun 18, 2020 1.374 1.609 1.356 1.522 1,120,113 +0.11(+8.02%)
Jun 17, 2020 1.730 1.774 1.391 1.409 1,036,195 -0.33(-19.00%)
Jun 16, 2020 1.452 1.913 1.443 1.739 3,528,427 +0.30(+21.21%)
Jun 15, 2020 1.391 1.443 1.382 1.435 115,600 +0.00(+0.00%)
Jun 12, 2020 1.461 1.522 1.365 1.435 222,661 +0.02(+1.54%)
Jun 11, 2020 1.387 1.499 1.372 1.413 310,167 -0.03(-2.37%)
Jun 10, 2020 1.576 1.576 1.439 1.447 162,953 -0.12(-7.65%)
Jun 09, 2020 1.567 1.610 1.542 1.567 227,056 -0.02(-1.08%)
Jun 08, 2020 1.610 1.661 1.567 1.584 358,146 -0.02(-1.07%)
Jun 05, 2020 1.464 1.661 1.464 1.601 496,785 +0.15(+10.65%)
Jun 04, 2020 1.362 1.447 1.352 1.447 191,616 +0.08(+5.63%)
Jun 03, 2020 1.379 1.439 1.344 1.370 159,796 +0.10(+8.11%)
Jun 02, 2020 1.344 1.362 1.267 1.267 173,428 -0.08(-5.73%)
Jun 01, 2020 1.259 1.353 1.259 1.344 110,022 +0.06(+4.67%)
May 29, 2020 1.404 1.413 1.272 1.284 232,977 -0.15(-10.18%)
May 28, 2020 1.584 1.584 1.421 1.430 213,351 -0.14(-8.74%)
May 27, 2020 1.541 1.576 1.456 1.567 217,045 +0.05(+3.39%)
May 26, 2020 1.370 1.533 1.370 1.516 229,063 +0.15(+10.62%)
May 22, 2020 1.293 1.413 1.259 1.370 295,572 +0.10(+8.11%)
May 21, 2020 1.130 1.284 1.079 1.267 219,431 +0.13(+11.28%)
May 20, 2020 1.147 1.182 1.096 1.139 444,871 +0.00(+0.00%)
May 19, 2020 1.293 1.319 1.115 1.139 339,733 -0.16(-12.50%)
May 18, 2020 1.267 1.327 1.222 1.302 307,641 +0.11(+9.35%)
May 15, 2020 1.233 1.233 1.173 1.190 175,988 -0.01(-0.71%)
May 14, 2020 1.045 1.207 1.019 1.199 1,394,527 +0.16(+15.70%)
May 13, 2020 1.156 1.156 0.9419 1.036 632,143 -0.08(-6.92%)
May 12, 2020 1.182 1.208 1.113 1.113 228,943 -0.09(-7.80%)
May 11, 2020 1.233 1.267 1.130 1.207 261,723 -0.03(-2.08%)
May 08, 2020 1.130 1.276 1.130 1.233 224,919 +0.08(+6.67%)
May 07, 2020 1.165 1.177 1.113 1.156 153,454 +0.04(+3.85%)
May 06, 2020 1.165 1.190 1.113 1.113 152,304 -0.03(-2.98%)
May 05, 2020 1.362 1.362 1.147 1.147 331,295 -0.14(-10.67%)
May 04, 2020 1.225 1.302 1.225 1.284 191,979 +0.03(+2.74%)
May 01, 2020 1.302 1.302 1.199 1.250 137,450 +0.00(+0.00%)
Apr 30, 2020 1.370 1.370 1.237 1.250 197,082 -0.15(-10.43%)
Apr 29, 2020 1.379 1.439 1.310 1.396 222,155 +0.09(+6.54%)
Apr 28, 2020 1.293 1.327 1.267 1.310 109,278 +0.05(+4.08%)
Apr 27, 2020 1.233 1.293 1.190 1.259 150,041 +0.04(+3.52%)
Apr 24, 2020 1.207 1.259 1.165 1.216 220,949 -0.03(-2.74%)
Apr 23, 2020 1.267 1.299 1.229 1.250 101,870 -0.03(-2.67%)
Apr 22, 2020 1.276 1.310 1.242 1.284 200,846 +0.00(+0.00%)
Apr 21, 2020 1.207 1.293 1.195 1.284 224,725 +0.07(+5.63%)
Apr 20, 2020 1.293 1.310 1.156 1.216 227,512 -0.11(-8.39%)
Apr 17, 2020 1.207 1.336 1.173 1.327 219,898 +0.13(+10.71%)
Apr 16, 2020 1.259 1.267 1.156 1.199 242,252 -0.06(-4.76%)
Apr 15, 2020 1.370 1.383 1.242 1.259 287,934 -0.14(-9.82%)
Apr 14, 2020 1.456 1.490 1.379 1.396 278,582 -0.06(-4.12%)
Apr 13, 2020 1.499 1.524 1.439 1.456 114,967 -0.03(-2.30%)
Apr 09, 2020 1.362 1.499 1.355 1.490 410,133 +0.18(+13.73%)
Apr 08, 2020 1.353 1.353 1.225 1.310 445,947 +0.01(+0.66%)
Apr 07, 2020 1.430 1.430 1.284 1.302 269,730 -0.10(-7.32%)
Apr 06, 2020 1.379 1.447 1.310 1.404 188,611 +0.12(+9.33%)
Apr 03, 2020 1.507 1.541 1.242 1.284 533,220 -0.22(-14.77%)
Apr 02, 2020 1.567 1.618 1.499 1.507 263,276 -0.06(-3.83%)
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.