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

Entravision Communications Corp (NY: EVC )

2.170 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, May 17, 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 (%)
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%)
Apr 01, 2020 1.678 1.713 1.567 1.567 267,530 -0.17(-9.85%)
Mar 31, 2020 1.695 1.755 1.670 1.738 214,483 +0.04(+2.52%)
Mar 30, 2020 1.704 1.755 1.627 1.695 135,445 +0.02(+1.02%)
Mar 27, 2020 1.678 1.850 1.644 1.678 331,890 -0.05(-2.97%)
Mar 26, 2020 1.704 1.922 1.704 1.730 568,051 +0.03(+2.02%)
Mar 25, 2020 1.695 1.867 1.661 1.695 413,675 -0.03(-1.98%)
Mar 24, 2020 1.755 1.850 1.567 1.730 499,735 +0.01(+0.50%)
Mar 23, 2020 1.695 1.738 1.511 1.721 412,875 -0.01(-0.50%)
Mar 20, 2020 1.721 1.764 1.524 1.730 490,011 +0.02(+1.00%)
Mar 19, 2020 1.576 1.747 1.437 1.713 327,682 +0.15(+9.89%)
Mar 18, 2020 1.670 1.670 1.456 1.558 423,465 -0.26(-14.15%)
Mar 17, 2020 1.653 1.850 1.610 1.815 391,235 +0.15(+9.28%)
Mar 16, 2020 1.601 1.755 1.550 1.661 511,158 -0.02(-1.02%)
Mar 13, 2020 1.721 1.773 1.516 1.678 464,203 +0.01(+0.51%)
Mar 12, 2020 1.611 1.728 1.611 1.670 535,252 -0.01(-0.50%)
Mar 11, 2020 1.820 1.828 1.653 1.678 357,171 -0.16(-8.64%)
Mar 10, 2020 1.770 1.853 1.720 1.837 462,885 +0.13(+7.32%)
Mar 09, 2020 1.528 1.720 1.461 1.712 412,961 +0.07(+4.06%)
Mar 06, 2020 1.545 1.661 1.540 1.645 379,207 +0.12(+7.65%)
Mar 05, 2020 1.686 1.695 1.503 1.528 238,124 -0.12(-7.11%)
Mar 04, 2020 1.611 1.645 1.536 1.645 245,469 +0.04(+2.60%)
Mar 03, 2020 1.653 1.653 1.536 1.603 284,396 -0.05(-3.03%)
Mar 02, 2020 1.703 1.712 1.574 1.653 173,800 -0.03(-1.49%)
Feb 28, 2020 1.611 1.720 1.611 1.678 461,373 +0.08(+5.24%)
Feb 27, 2020 1.686 1.703 1.586 1.595 208,348 -0.09(-5.45%)
Feb 26, 2020 1.653 1.703 1.628 1.686 183,079 +0.02(+1.00%)
Feb 25, 2020 1.728 1.728 1.661 1.670 226,773 -0.06(-3.38%)
Feb 24, 2020 1.753 1.753 1.712 1.728 234,172 -0.03(-1.90%)
Feb 21, 2020 1.812 1.820 1.762 1.762 109,713 -0.03(-1.40%)
Feb 20, 2020 1.828 1.828 1.762 1.787 109,328 -0.05(-2.73%)
Feb 19, 2020 1.837 1.877 1.828 1.837 249,568 +0.00(+0.00%)
Feb 18, 2020 1.712 1.845 1.706 1.837 182,112 +0.13(+7.32%)
Feb 14, 2020 1.686 1.737 1.686 1.712 120,493 +0.02(+0.99%)
Feb 13, 2020 1.686 1.728 1.670 1.695 124,199 -0.02(-0.98%)
Feb 12, 2020 1.703 1.745 1.695 1.712 96,965 +0.03(+1.99%)
Feb 11, 2020 1.712 1.712 1.670 1.678 142,703 +0.00(+0.00%)
Feb 10, 2020 1.670 1.686 1.669 1.678 161,418 +0.01(+0.50%)
Feb 07, 2020 1.712 1.720 1.661 1.670 154,509 -0.05(-2.91%)
Feb 06, 2020 1.737 1.762 1.712 1.720 255,105 -0.02(-0.96%)
Feb 05, 2020 1.686 1.753 1.686 1.737 136,972 +0.04(+2.46%)
Feb 04, 2020 1.820 1.845 1.661 1.695 189,932 -0.11(-6.02%)
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.