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 29, 2022 4.829 4.950 4.664 4.912 322,014 +0.12(+2.49%)
Jul 28, 2022 4.820 4.866 4.701 4.793 116,349 -0.04(-0.76%)
Jul 27, 2022 4.628 4.829 4.619 4.829 143,128 +0.20(+4.36%)
Jul 26, 2022 4.628 4.701 4.591 4.628 151,689 -0.05(-1.17%)
Jul 25, 2022 4.646 4.692 4.600 4.683 131,848 +0.05(+0.99%)
Jul 22, 2022 4.674 4.701 4.564 4.637 167,256 -0.02(-0.39%)
Jul 21, 2022 4.683 4.683 4.490 4.655 247,243 +0.03(+0.59%)
Jul 20, 2022 4.454 4.756 4.445 4.628 259,271 +0.17(+3.91%)
Jul 19, 2022 4.234 4.454 4.234 4.454 261,887 +0.26(+6.11%)
Jul 18, 2022 4.261 4.325 4.179 4.197 82,871 +0.00(+0.00%)
Jul 15, 2022 4.160 4.261 4.087 4.197 155,503 +0.14(+3.39%)
Jul 14, 2022 4.050 4.133 4.041 4.060 199,462 -0.05(-1.12%)
Jul 13, 2022 3.940 4.105 3.940 4.105 210,273 +0.12(+2.99%)
Jul 12, 2022 4.023 4.069 3.931 3.986 234,220 -0.05(-1.14%)
Jul 11, 2022 4.151 4.225 3.986 4.032 137,475 -0.18(-4.35%)
Jul 08, 2022 4.188 4.270 4.179 4.215 197,436 -0.03(-0.65%)
Jul 07, 2022 4.050 4.275 4.050 4.243 213,005 +0.22(+5.47%)
Jul 06, 2022 4.087 4.124 3.977 4.023 139,653 -0.06(-1.57%)
Jul 05, 2022 4.096 4.151 3.985 4.087 274,711 -0.09(-2.19%)
Jul 01, 2022 4.133 4.261 4.069 4.179 253,037 +0.00(+0.00%)
Jun 30, 2022 4.160 4.270 4.110 4.179 264,159 -0.04(-0.87%)
Jun 29, 2022 4.298 4.298 4.151 4.215 209,408 -0.07(-1.71%)
Jun 28, 2022 4.289 4.390 4.257 4.289 378,686 +0.01(+0.21%)
Jun 27, 2022 4.399 4.435 4.252 4.280 333,613 -0.06(-1.48%)
Jun 24, 2022 4.280 4.399 4.179 4.344 1,403,759 +0.12(+2.82%)
Jun 23, 2022 4.270 4.316 4.115 4.225 275,947 -0.07(-1.71%)
Jun 22, 2022 4.280 4.362 4.280 4.298 230,178 -0.01(-0.21%)
Jun 21, 2022 4.289 4.390 4.266 4.307 265,056 +0.02(+0.43%)
Jun 17, 2022 4.335 4.481 4.270 4.289 677,924 -0.03(-0.64%)
Jun 16, 2022 4.408 4.408 4.234 4.316 297,145 -0.16(-3.48%)
Jun 15, 2022 4.344 4.545 4.344 4.472 264,137 +0.12(+2.85%)
Jun 14, 2022 4.394 4.436 4.271 4.348 384,886 -0.08(-1.85%)
Jun 13, 2022 4.558 4.558 4.357 4.430 314,596 -0.15(-3.19%)
Jun 10, 2022 4.604 4.640 4.412 4.576 361,773 -0.09(-1.95%)
Jun 09, 2022 4.695 4.695 4.613 4.667 233,895 -0.04(-0.78%)
Jun 08, 2022 4.749 4.786 4.631 4.704 249,916 -0.08(-1.71%)
Jun 07, 2022 4.649 4.813 4.640 4.786 169,823 +0.07(+1.55%)
Jun 06, 2022 4.813 4.822 4.640 4.713 221,510 -0.05(-0.96%)
Jun 03, 2022 4.740 4.772 4.667 4.758 168,630 +0.02(+0.38%)
Jun 02, 2022 4.640 4.772 4.622 4.740 233,893 +0.07(+1.56%)
Jun 01, 2022 4.813 4.829 4.558 4.667 369,932 -0.10(-2.10%)
May 31, 2022 4.558 4.777 4.485 4.768 308,958 +0.22(+4.81%)
May 27, 2022 4.686 4.731 4.540 4.549 235,460 -0.13(-2.73%)
May 26, 2022 4.521 4.686 4.503 4.676 186,214 +0.20(+4.48%)
May 25, 2022 4.367 4.521 4.367 4.476 209,093 +0.11(+2.51%)
May 24, 2022 4.485 4.485 4.321 4.367 272,181 -0.13(-2.84%)
May 23, 2022 4.576 4.576 4.467 4.494 273,564 -0.04(-0.80%)
May 20, 2022 4.604 4.713 4.430 4.531 368,894 +0.11(+2.47%)
May 19, 2022 4.540 4.722 4.412 4.421 623,319 -0.14(-3.00%)
May 18, 2022 4.494 4.667 4.485 4.558 451,733 +0.05(+1.01%)
May 17, 2022 4.321 4.595 4.321 4.512 379,280 +0.26(+6.22%)
May 16, 2022 4.212 4.284 4.166 4.248 257,952 +0.01(+0.21%)
May 13, 2022 4.148 4.294 4.111 4.239 411,081 +0.15(+3.56%)
May 12, 2022 3.856 4.102 3.838 4.093 395,634 +0.23(+5.90%)
May 11, 2022 4.148 4.239 3.865 3.865 260,625 -0.28(-6.81%)
May 10, 2022 4.130 4.202 4.034 4.148 304,381 +0.07(+1.79%)
May 09, 2022 3.965 4.111 3.922 4.075 543,209 +0.03(+0.68%)
May 06, 2022 4.330 4.394 3.975 4.047 623,430 -0.64(-13.62%)
May 05, 2022 4.804 4.804 4.558 4.686 249,087 -0.14(-2.84%)
May 04, 2022 4.695 4.841 4.503 4.822 446,506 +0.14(+2.92%)
May 03, 2022 4.786 4.841 4.667 4.686 545,614 -0.15(-3.02%)
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.