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 (%)
Nov 30, 2020 2.639 2.679 2.523 2.568 455,813 -0.04(-1.69%)
Nov 27, 2020 2.594 2.621 2.497 2.612 124,462 +0.03(+1.03%)
Nov 25, 2020 2.577 2.612 2.501 2.585 153,941 -0.02(-0.68%)
Nov 24, 2020 2.568 2.630 2.541 2.603 429,923 +0.10(+3.89%)
Nov 23, 2020 2.382 2.559 2.355 2.506 240,229 +0.12(+5.20%)
Nov 20, 2020 2.399 2.420 2.214 2.382 381,633 -0.04(-1.46%)
Nov 19, 2020 2.541 2.541 2.240 2.417 445,787 -0.13(-5.21%)
Nov 18, 2020 2.612 2.643 2.550 2.550 435,998 +0.00(+0.00%)
Nov 17, 2020 2.435 2.603 2.399 2.550 390,142 +0.11(+4.35%)
Nov 16, 2020 2.284 2.479 2.240 2.444 656,979 +0.35(+16.95%)
Nov 13, 2020 2.045 2.125 2.017 2.090 218,431 +0.05(+2.61%)
Nov 12, 2020 2.258 2.275 1.974 2.036 367,904 -0.13(-6.12%)
Nov 11, 2020 2.090 2.178 2.082 2.169 226,608 +0.09(+4.26%)
Nov 10, 2020 1.957 2.107 1.877 2.081 352,701 +0.14(+7.31%)
Nov 09, 2020 1.815 2.027 1.780 1.939 621,037 +0.26(+15.26%)
Nov 06, 2020 1.797 1.877 1.673 1.682 216,511 -0.08(-4.52%)
Nov 05, 2020 1.691 1.780 1.682 1.762 241,164 +0.11(+6.42%)
Nov 04, 2020 1.656 1.687 1.647 1.656 69,799 +0.00(+0.00%)
Nov 03, 2020 1.603 1.665 1.594 1.656 193,467 +0.04(+2.75%)
Nov 02, 2020 1.594 1.620 1.594 1.611 81,958 -0.01(-0.55%)
Oct 30, 2020 1.629 1.638 1.576 1.620 215,381 -0.04(-2.14%)
Oct 29, 2020 1.576 1.665 1.514 1.656 218,283 +0.08(+5.06%)
Oct 28, 2020 1.594 1.611 1.558 1.576 123,129 -0.03(-1.66%)
Oct 27, 2020 1.691 1.691 1.603 1.603 234,732 -0.10(-5.73%)
Oct 26, 2020 1.753 1.753 1.678 1.700 189,117 -0.06(-3.52%)
Oct 23, 2020 1.789 1.806 1.762 1.762 118,702 -0.02(-1.00%)
Oct 22, 2020 1.744 1.797 1.718 1.780 223,366 +0.05(+3.08%)
Oct 21, 2020 1.727 1.760 1.718 1.727 165,588 +0.00(+0.00%)
Oct 20, 2020 1.771 1.824 1.727 1.727 241,676 -0.01(-0.51%)
Oct 19, 2020 1.895 1.899 1.722 1.735 460,408 -0.12(-6.22%)
Oct 16, 2020 1.806 1.899 1.806 1.850 882,196 +0.06(+3.46%)
Oct 15, 2020 1.682 1.806 1.665 1.789 657,539 +0.09(+5.21%)
Oct 14, 2020 1.611 1.735 1.585 1.700 617,925 +0.11(+6.67%)
Oct 13, 2020 1.567 1.603 1.567 1.594 97,015 +0.00(+0.00%)
Oct 12, 2020 1.576 1.611 1.541 1.594 191,483 +0.04(+2.27%)
Oct 09, 2020 1.514 1.565 1.496 1.558 248,474 +0.06(+4.14%)
Oct 08, 2020 1.523 1.523 1.408 1.496 251,433 -0.01(-0.59%)
Oct 07, 2020 1.408 1.523 1.399 1.505 466,230 +0.10(+6.92%)
Oct 06, 2020 1.381 1.417 1.355 1.408 235,171 +0.04(+3.25%)
Oct 05, 2020 1.372 1.390 1.346 1.364 584,483 -0.01(-0.65%)
Oct 02, 2020 1.346 1.381 1.328 1.372 136,208 +0.00(+0.00%)
Oct 01, 2020 1.337 1.390 1.337 1.372 190,953 +0.03(+1.97%)
Sep 30, 2020 1.337 1.372 1.310 1.346 378,291 +0.03(+2.01%)
Sep 29, 2020 1.160 1.346 1.160 1.319 431,704 +0.15(+12.88%)
Sep 28, 2020 1.133 1.186 1.133 1.169 159,323 +0.00(+0.00%)
Sep 25, 2020 1.213 1.231 1.142 1.169 135,305 -0.04(-3.65%)
Sep 24, 2020 1.107 1.257 1.107 1.213 390,788 +0.10(+8.73%)
Sep 23, 2020 1.142 1.151 1.116 1.116 187,145 -0.01(-0.79%)
Sep 22, 2020 1.186 1.195 1.116 1.124 143,108 -0.04(-3.79%)
Sep 21, 2020 1.178 1.199 1.151 1.169 188,666 -0.04(-3.65%)
Sep 18, 2020 1.257 1.257 1.195 1.213 652,131 +0.01(+0.73%)
Sep 17, 2020 1.204 1.222 1.186 1.204 47,486 +0.00(+0.00%)
Sep 16, 2020 1.186 1.240 1.186 1.204 85,499 +0.02(+1.49%)
Sep 15, 2020 1.248 1.262 1.169 1.186 102,763 -0.04(-3.60%)
Sep 14, 2020 1.231 1.240 1.169 1.231 130,818 +0.02(+1.83%)
Sep 11, 2020 1.191 1.226 1.148 1.209 235,428 +0.01(+0.73%)
Sep 10, 2020 1.209 1.226 1.148 1.200 305,531 +0.00(+0.00%)
Sep 09, 2020 1.287 1.287 1.191 1.200 174,909 -0.07(-5.48%)
Sep 08, 2020 1.304 1.304 1.261 1.269 126,150 -0.04(-3.31%)
Sep 04, 2020 1.330 1.339 1.269 1.313 103,050 +0.01(+0.67%)
Sep 03, 2020 1.304 1.339 1.296 1.304 149,667 -0.01(-0.66%)
Sep 02, 2020 1.322 1.330 1.287 1.313 186,005 -0.01(-0.66%)
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.