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 (%)
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%)
Sep 01, 2020 1.322 1.322 1.261 1.322 99,508 +0.00(+0.00%)
Aug 31, 2020 1.365 1.365 1.322 1.322 191,005 -0.04(-3.18%)
Aug 28, 2020 1.356 1.396 1.330 1.365 171,711 +0.01(+0.64%)
Aug 27, 2020 1.356 1.382 1.339 1.356 79,524 +0.00(+0.00%)
Aug 26, 2020 1.391 1.391 1.348 1.356 118,576 -0.04(-3.11%)
Aug 25, 2020 1.391 1.420 1.382 1.400 69,716 +0.02(+1.26%)
Aug 24, 2020 1.382 1.409 1.356 1.382 191,454 +0.00(+0.00%)
Aug 21, 2020 1.330 1.400 1.322 1.382 233,933 +0.05(+3.92%)
Aug 20, 2020 1.278 1.339 1.269 1.330 195,909 +0.03(+2.68%)
Aug 19, 2020 1.278 1.338 1.270 1.296 177,189 +0.01(+0.68%)
Aug 18, 2020 1.313 1.339 1.261 1.287 289,276 -0.05(-3.90%)
Aug 17, 2020 1.391 1.391 1.278 1.339 270,607 +0.00(+0.00%)
Aug 14, 2020 1.391 1.391 1.317 1.339 365,965 +0.02(+1.32%)
Aug 13, 2020 1.226 1.330 1.217 1.322 719,869 +0.15(+12.59%)
Aug 12, 2020 1.243 1.278 1.139 1.174 460,436 -0.04(-3.57%)
Aug 11, 2020 1.156 1.226 1.139 1.217 791,318 +0.07(+6.06%)
Aug 10, 2020 1.191 1.217 1.130 1.148 973,340 -0.03(-2.94%)
Aug 07, 2020 1.182 1.209 1.139 1.182 128,582 -0.02(-1.45%)
Aug 06, 2020 1.200 1.235 1.165 1.200 115,954 +0.00(+0.00%)
Aug 05, 2020 1.304 1.304 1.196 1.200 362,511 -0.05(-4.17%)
Aug 04, 2020 1.174 1.296 1.174 1.252 291,080 +0.09(+7.46%)
Aug 03, 2020 1.139 1.165 1.122 1.165 59,988 +0.02(+1.52%)
Jul 31, 2020 1.165 1.193 1.139 1.148 122,832 -0.03(-2.94%)
Jul 30, 2020 1.139 1.191 1.139 1.182 77,978 +0.03(+2.26%)
Jul 29, 2020 1.156 1.182 1.139 1.156 222,468 -0.02(-1.48%)
Jul 28, 2020 1.226 1.226 1.174 1.174 147,370 -0.02(-1.46%)
Jul 27, 2020 1.261 1.278 1.182 1.191 146,727 -0.05(-4.20%)
Jul 24, 2020 1.330 1.335 1.243 1.243 198,509 -0.08(-5.92%)
Jul 23, 2020 1.304 1.330 1.287 1.322 88,644 +0.02(+1.33%)
Jul 22, 2020 1.304 1.322 1.278 1.304 173,793 -0.01(-0.66%)
Jul 21, 2020 1.374 1.417 1.313 1.313 148,950 -0.05(-3.82%)
Jul 20, 2020 1.330 1.382 1.304 1.365 160,412 +0.03(+2.61%)
Jul 17, 2020 1.296 1.343 1.296 1.330 110,985 +0.03(+2.00%)
Jul 16, 2020 1.304 1.339 1.269 1.304 186,035 +0.03(+2.04%)
Jul 15, 2020 1.287 1.356 1.261 1.278 545,683 +0.03(+2.80%)
Jul 14, 2020 1.209 1.252 1.174 1.243 166,606 +0.03(+2.88%)
Jul 13, 2020 1.278 1.278 1.209 1.209 169,335 -0.04(-3.47%)
Jul 10, 2020 1.235 1.278 1.217 1.252 167,801 +0.03(+2.86%)
Jul 09, 2020 1.226 1.235 1.174 1.217 393,604 -0.02(-1.41%)
Jul 08, 2020 1.235 1.269 1.226 1.235 247,832 +0.00(+0.00%)
Jul 07, 2020 1.235 1.269 1.200 1.235 263,918 +0.00(+0.00%)
Jul 06, 2020 1.243 1.269 1.217 1.235 222,007 +0.01(+0.71%)
Jul 02, 2020 1.269 1.291 1.217 1.226 168,376 -0.03(-2.08%)
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.