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 (%)
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%)
Feb 03, 2020 1.853 1.879 1.753 1.803 307,733 -0.05(-2.70%)
Jan 31, 2020 1.720 1.879 1.720 1.853 391,065 +0.13(+7.77%)
Jan 30, 2020 1.661 1.745 1.661 1.720 288,800 +0.04(+2.49%)
Jan 29, 2020 1.661 1.695 1.645 1.678 323,288 +0.02(+1.01%)
Jan 28, 2020 1.670 1.695 1.645 1.661 258,378 +0.00(+0.00%)
Jan 27, 2020 1.703 1.712 1.653 1.661 246,371 -0.06(-3.40%)
Jan 24, 2020 1.720 1.745 1.712 1.720 155,108 -0.02(-0.96%)
Jan 23, 2020 1.753 1.762 1.703 1.737 345,305 -0.03(-1.89%)
Jan 22, 2020 1.812 1.870 1.770 1.770 295,160 -0.05(-2.75%)
Jan 21, 2020 1.895 1.895 1.812 1.820 395,813 -0.08(-3.96%)
Jan 17, 2020 2.046 2.046 1.887 1.895 273,326 -0.11(-5.42%)
Jan 16, 2020 2.012 2.046 1.995 2.004 134,124 +0.02(+0.84%)
Jan 15, 2020 1.929 2.004 1.895 1.987 207,128 +0.07(+3.48%)
Jan 14, 2020 1.920 2.020 1.912 1.920 285,253 +0.02(+0.88%)
Jan 13, 2020 1.904 1.929 1.841 1.904 356,356 +0.02(+0.89%)
Jan 10, 2020 1.995 2.037 1.887 1.887 380,645 -0.13(-6.61%)
Jan 09, 2020 2.121 2.129 2.012 2.020 277,603 -0.10(-4.72%)
Jan 08, 2020 2.096 2.154 2.096 2.121 263,760 +0.02(+0.79%)
Jan 07, 2020 2.162 2.196 2.104 2.104 248,732 -0.08(-3.45%)
Jan 06, 2020 2.154 2.233 2.154 2.179 122,717 +0.02(+0.77%)
Jan 03, 2020 2.146 2.196 2.135 2.162 201,461 -0.03(-1.52%)
Jan 02, 2020 2.171 2.196 2.137 2.196 245,391 +0.01(+0.38%)
Dec 31, 2019 2.171 2.204 2.154 2.187 215,116 +0.00(+0.00%)
Dec 30, 2019 2.187 2.221 2.171 2.187 213,176 -0.02(-0.76%)
Dec 27, 2019 2.179 2.254 2.179 2.204 163,133 -0.01(-0.38%)
Dec 26, 2019 2.271 2.354 2.212 2.212 172,981 -0.09(-3.99%)
Dec 24, 2019 2.296 2.329 2.271 2.304 200,982 +0.01(+0.36%)
Dec 23, 2019 2.204 2.308 2.204 2.296 328,400 +0.05(+2.23%)
Dec 20, 2019 2.212 2.288 2.212 2.246 1,329,024 +0.04(+1.89%)
Dec 19, 2019 2.137 2.229 2.137 2.204 236,013 +0.05(+2.33%)
Dec 18, 2019 2.129 2.204 2.114 2.154 214,668 +0.03(+1.18%)
Dec 17, 2019 2.154 2.162 2.121 2.129 226,212 -0.04(-1.92%)
Dec 16, 2019 2.179 2.221 2.162 2.171 201,361 -0.03(-1.51%)
Dec 13, 2019 2.162 2.238 2.162 2.204 291,053 +0.05(+2.33%)
Dec 12, 2019 2.129 2.175 2.121 2.154 313,147 +0.02(+0.77%)
Dec 11, 2019 2.195 2.211 2.121 2.138 229,482 -0.05(-2.25%)
Dec 10, 2019 2.121 2.211 2.121 2.187 290,307 +0.05(+2.30%)
Dec 09, 2019 2.252 2.293 2.129 2.138 334,446 -0.14(-6.11%)
Dec 06, 2019 2.277 2.310 2.252 2.277 316,473 +0.02(+0.72%)
Dec 05, 2019 2.228 2.277 2.228 2.261 193,787 +0.05(+2.22%)
Dec 04, 2019 2.261 2.285 2.211 2.211 340,425 -0.03(-1.46%)
Dec 03, 2019 2.285 2.318 2.195 2.244 256,222 -0.02(-1.08%)
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.