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 (%)
Jul 31, 2019 2.589 2.702 2.589 2.630 306,758 +0.03(+1.24%)
Jul 30, 2019 2.605 2.605 2.541 2.597 641,122 -0.04(-1.53%)
Jul 29, 2019 2.646 2.686 2.573 2.638 306,490 -0.01(-0.30%)
Jul 26, 2019 2.678 2.698 2.614 2.646 203,928 -0.02(-0.61%)
Jul 25, 2019 2.767 2.807 2.646 2.662 203,642 -0.12(-4.35%)
Jul 24, 2019 2.735 2.799 2.726 2.783 416,839 +0.03(+1.17%)
Jul 23, 2019 2.759 2.775 2.718 2.751 359,226 -0.01(-0.29%)
Jul 22, 2019 2.743 2.823 2.710 2.759 268,759 +0.02(+0.88%)
Jul 19, 2019 2.726 2.775 2.702 2.735 333,228 +0.00(+0.00%)
Jul 18, 2019 2.710 2.767 2.698 2.735 386,317 +0.03(+1.19%)
Jul 17, 2019 2.783 2.803 2.638 2.702 1,544,405 -0.07(-2.62%)
Jul 16, 2019 2.614 2.799 2.614 2.775 903,587 +0.15(+5.85%)
Jul 15, 2019 2.557 2.646 2.525 2.622 578,333 +0.08(+3.17%)
Jul 12, 2019 2.549 2.565 2.521 2.541 543,108 -0.01(-0.32%)
Jul 11, 2019 2.525 2.549 2.484 2.549 239,143 +0.05(+1.94%)
Jul 10, 2019 2.525 2.541 2.476 2.501 295,704 +0.01(+0.32%)
Jul 09, 2019 2.557 2.557 2.468 2.493 285,618 -0.08(-3.13%)
Jul 08, 2019 2.525 2.597 2.502 2.573 146,316 +0.01(+0.31%)
Jul 05, 2019 2.452 2.614 2.428 2.565 236,904 +0.11(+4.61%)
Jul 03, 2019 2.565 2.565 2.420 2.452 261,326 -0.11(-4.40%)
Jul 02, 2019 2.509 2.577 2.480 2.565 149,156 +0.05(+1.92%)
Jul 01, 2019 2.557 2.573 2.476 2.517 232,843 +0.00(+0.00%)
Jun 28, 2019 2.396 2.541 2.396 2.517 885,758 +0.13(+5.41%)
Jun 27, 2019 2.331 2.404 2.331 2.388 578,464 +0.05(+2.07%)
Jun 26, 2019 2.355 2.408 2.331 2.339 234,924 -0.02(-0.68%)
Jun 25, 2019 2.388 2.412 2.315 2.355 398,410 -0.03(-1.35%)
Jun 24, 2019 2.355 2.424 2.355 2.388 685,286 +0.02(+1.02%)
Jun 21, 2019 2.396 2.444 2.339 2.363 687,779 -0.05(-2.01%)
Jun 20, 2019 2.493 2.517 2.404 2.412 256,538 -0.05(-1.97%)
Jun 19, 2019 2.396 2.501 2.372 2.460 283,460 +0.06(+2.35%)
Jun 18, 2019 2.339 2.412 2.339 2.404 276,960 +0.07(+3.11%)
Jun 17, 2019 2.259 2.363 2.259 2.331 198,318 +0.07(+3.21%)
Jun 14, 2019 2.323 2.347 2.234 2.259 381,204 -0.07(-3.11%)
Jun 13, 2019 2.380 2.420 2.323 2.331 244,848 -0.03(-1.36%)
Jun 12, 2019 2.276 2.387 2.276 2.363 263,050 +0.09(+3.83%)
Jun 11, 2019 2.371 2.371 2.260 2.276 510,516 -0.07(-3.04%)
Jun 10, 2019 2.371 2.403 2.324 2.348 315,254 -0.02(-1.00%)
Jun 07, 2019 2.435 2.435 2.356 2.371 219,008 -0.05(-1.97%)
Jun 06, 2019 2.348 2.427 2.348 2.419 378,017 +0.06(+2.35%)
Jun 05, 2019 2.435 2.451 2.340 2.363 288,202 -0.08(-3.25%)
Jun 04, 2019 2.395 2.451 2.395 2.443 248,846 +0.06(+2.33%)
Jun 03, 2019 2.332 2.403 2.320 2.387 371,690 +0.06(+2.38%)
May 31, 2019 2.459 2.459 2.300 2.332 332,610 -0.16(-6.37%)
May 30, 2019 2.482 2.522 2.439 2.490 223,217 +0.01(+0.32%)
May 29, 2019 2.578 2.578 2.451 2.482 354,339 -0.09(-3.40%)
May 28, 2019 2.443 2.570 2.443 2.570 404,983 +0.11(+4.52%)
May 24, 2019 2.546 2.562 2.451 2.459 375,479 -0.08(-3.12%)
May 23, 2019 2.459 2.554 2.443 2.538 300,483 +0.04(+1.59%)
May 22, 2019 2.538 2.562 2.451 2.498 264,174 -0.03(-1.25%)
May 21, 2019 2.546 2.641 2.522 2.530 328,951 +0.06(+2.24%)
May 20, 2019 2.435 2.490 2.395 2.475 465,737 +0.09(+3.65%)
May 17, 2019 2.395 2.427 2.363 2.387 386,196 -0.04(-1.63%)
May 16, 2019 2.348 2.530 2.348 2.427 425,170 +0.13(+5.52%)
May 15, 2019 2.340 2.363 2.205 2.300 457,434 -0.03(-1.36%)
May 14, 2019 2.292 2.387 2.284 2.332 366,028 +0.04(+1.73%)
May 13, 2019 2.443 2.443 2.260 2.292 556,690 -0.17(-7.07%)
May 10, 2019 2.490 2.506 2.387 2.467 334,880 -0.02(-0.96%)
May 09, 2019 2.554 2.562 2.435 2.490 527,640 -0.10(-3.98%)
May 08, 2019 2.697 2.705 2.546 2.594 520,916 -0.12(-4.39%)
May 07, 2019 2.371 2.736 2.356 2.712 1,518,405 +0.36(+15.54%)
May 06, 2019 2.213 2.387 2.213 2.348 893,335 +0.13(+6.09%)
May 03, 2019 2.165 2.237 2.130 2.213 424,148 +0.06(+2.95%)
May 02, 2019 2.213 2.245 2.149 2.149 243,965 -0.06(-2.87%)
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.