Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2020 1.363 1.363 1.320 1.320 191,227 -0.04(-3.19%)
Aug 28, 2020 1.355 1.394 1.329 1.363 171,911 +0.01(+0.64%)
Aug 27, 2020 1.355 1.381 1.337 1.355 79,617 +0.00(+0.00%)
Aug 26, 2020 1.390 1.390 1.346 1.355 118,714 -0.04(-3.11%)
Aug 25, 2020 1.390 1.418 1.381 1.398 69,797 +0.02(+1.26%)
Aug 24, 2020 1.381 1.407 1.355 1.381 191,677 +0.00(+0.00%)
Aug 21, 2020 1.329 1.398 1.320 1.381 234,205 +0.05(+3.92%)
Aug 20, 2020 1.277 1.337 1.268 1.329 196,137 +0.03(+2.68%)
Aug 19, 2020 1.277 1.337 1.269 1.294 177,396 +0.01(+0.68%)
Aug 18, 2020 1.311 1.337 1.259 1.285 289,613 -0.05(-3.90%)
Aug 17, 2020 1.390 1.390 1.277 1.337 270,922 +0.00(+0.00%)
Aug 14, 2020 1.390 1.390 1.316 1.337 366,392 +0.02(+1.32%)
Aug 13, 2020 1.225 1.329 1.216 1.320 720,707 +0.15(+12.59%)
Aug 12, 2020 1.242 1.277 1.138 1.172 460,972 -0.04(-3.57%)
Aug 11, 2020 1.155 1.225 1.138 1.216 792,239 +0.07(+6.06%)
Aug 10, 2020 1.190 1.216 1.129 1.146 974,473 -0.03(-2.94%)
Aug 07, 2020 1.181 1.207 1.138 1.181 128,732 -0.02(-1.45%)
Aug 06, 2020 1.198 1.233 1.164 1.198 116,089 +0.00(+0.00%)
Aug 05, 2020 1.303 1.303 1.194 1.198 362,933 -0.05(-4.17%)
Aug 04, 2020 1.172 1.294 1.172 1.251 291,419 +0.09(+7.46%)
Aug 03, 2020 1.138 1.164 1.120 1.164 60,058 +0.02(+1.52%)
Jul 31, 2020 1.164 1.191 1.138 1.146 122,975 -0.03(-2.94%)
Jul 30, 2020 1.138 1.190 1.138 1.181 78,069 +0.03(+2.26%)
Jul 29, 2020 1.155 1.181 1.138 1.155 222,727 -0.02(-1.48%)
Jul 28, 2020 1.225 1.225 1.172 1.172 147,542 -0.02(-1.46%)
Jul 27, 2020 1.259 1.277 1.181 1.190 146,898 -0.05(-4.20%)
Jul 24, 2020 1.329 1.333 1.242 1.242 198,740 -0.08(-5.92%)
Jul 23, 2020 1.303 1.329 1.285 1.320 88,748 +0.02(+1.33%)
Jul 22, 2020 1.303 1.320 1.277 1.303 173,995 -0.01(-0.66%)
Jul 21, 2020 1.372 1.416 1.311 1.311 149,123 -0.05(-3.82%)
Jul 20, 2020 1.329 1.381 1.303 1.363 160,598 +0.03(+2.61%)
Jul 17, 2020 1.294 1.342 1.294 1.329 111,115 +0.03(+2.00%)
Jul 16, 2020 1.303 1.337 1.268 1.303 186,251 +0.03(+2.04%)
Jul 15, 2020 1.285 1.355 1.259 1.277 546,319 +0.03(+2.80%)
Jul 14, 2020 1.207 1.251 1.172 1.242 166,800 +0.03(+2.88%)
Jul 13, 2020 1.277 1.277 1.207 1.207 169,532 -0.04(-3.47%)
Jul 10, 2020 1.233 1.277 1.216 1.251 167,996 +0.03(+2.86%)
Jul 09, 2020 1.225 1.233 1.172 1.216 394,062 -0.02(-1.41%)
Jul 08, 2020 1.233 1.268 1.225 1.233 248,120 +0.00(+0.00%)
Jul 07, 2020 1.233 1.268 1.198 1.233 264,226 +0.00(+0.00%)
Jul 06, 2020 1.242 1.268 1.216 1.233 222,265 +0.01(+0.71%)
Jul 02, 2020 1.268 1.290 1.216 1.225 168,572 -0.03(-2.08%)
Jul 01, 2020 1.251 1.277 1.212 1.251 317,000 +0.01(+0.70%)
Jun 30, 2020 1.225 1.259 1.216 1.242 320,414 +0.00(+0.00%)
Jun 29, 2020 1.190 1.268 1.181 1.242 324,376 +0.05(+4.38%)
Jun 26, 2020 1.303 1.311 1.172 1.190 1,153,870 -0.13(-9.87%)
Jun 25, 2020 1.303 1.324 1.268 1.320 238,048 +0.02(+1.33%)
Jun 24, 2020 1.363 1.390 1.233 1.303 756,305 -0.09(-6.25%)
Jun 23, 2020 1.416 1.442 1.390 1.390 480,670 -0.05(-3.61%)
Jun 22, 2020 1.563 1.607 1.381 1.442 1,339,942 -0.13(-8.29%)
Jun 19, 2020 1.555 2.345 1.459 1.572 12,478,631 +0.05(+3.43%)
Jun 18, 2020 1.372 1.607 1.355 1.520 1,121,417 +0.11(+8.02%)
Jun 17, 2020 1.728 1.772 1.390 1.407 1,037,401 -0.33(-19.00%)
Jun 16, 2020 1.450 1.911 1.442 1.737 3,532,535 +0.30(+21.21%)
Jun 15, 2020 1.390 1.442 1.381 1.433 115,734 +0.00(+0.00%)
Jun 12, 2020 1.459 1.520 1.363 1.433 222,921 +0.02(+1.54%)
Jun 11, 2020 1.386 1.497 1.370 1.411 310,528 -0.03(-2.37%)
Jun 10, 2020 1.574 1.574 1.437 1.445 163,143 -0.12(-7.65%)
Jun 09, 2020 1.565 1.608 1.540 1.565 227,321 -0.02(-1.08%)
Jun 08, 2020 1.608 1.659 1.565 1.582 358,563 -0.02(-1.07%)
Jun 05, 2020 1.463 1.659 1.463 1.599 497,363 +0.15(+10.65%)
Jun 04, 2020 1.360 1.445 1.351 1.445 191,839 +0.08(+5.62%)
Jun 03, 2020 1.377 1.437 1.343 1.369 159,982 +0.10(+8.11%)
Jun 02, 2020 1.343 1.360 1.266 1.266 173,630 -0.08(-5.73%)
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.