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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2021 6.539 6.601 6.421 6.421 635,712 -0.12(-1.80%)
Sep 29, 2021 6.620 6.620 6.403 6.539 475,643 -0.08(-1.23%)
Sep 28, 2021 6.747 6.955 6.593 6.620 660,178 -0.22(-3.17%)
Sep 27, 2021 6.756 6.982 6.738 6.837 453,039 +0.13(+1.89%)
Sep 24, 2021 6.539 6.792 6.500 6.710 535,619 -0.02(-0.27%)
Sep 23, 2021 6.611 6.729 6.548 6.729 559,305 +0.14(+2.06%)
Sep 22, 2021 6.285 6.602 6.263 6.593 511,744 +0.34(+5.50%)
Sep 21, 2021 6.276 6.340 6.159 6.249 465,052 +0.09(+1.47%)
Sep 20, 2021 6.150 6.222 6.023 6.159 749,605 -0.18(-2.85%)
Sep 17, 2021 6.276 6.367 6.204 6.340 681,354 +0.13(+2.04%)
Sep 16, 2021 6.213 6.276 6.091 6.213 546,650 +0.01(+0.15%)
Sep 15, 2021 6.059 6.313 6.059 6.204 646,790 +0.16(+2.69%)
Sep 14, 2021 6.303 6.313 5.987 6.041 1,523,532 -0.23(-3.68%)
Sep 13, 2021 6.659 6.659 6.038 6.272 1,193,171 -0.30(-4.53%)
Sep 10, 2021 6.785 6.785 6.553 6.569 600,628 -0.12(-1.75%)
Sep 09, 2021 6.623 6.812 6.596 6.686 747,745 +0.03(+0.41%)
Sep 08, 2021 6.713 6.794 6.488 6.659 786,545 -0.11(-1.60%)
Sep 07, 2021 6.668 6.821 6.605 6.767 681,926 +0.13(+1.90%)
Sep 03, 2021 6.758 6.867 6.596 6.641 996,930 -0.15(-2.25%)
Sep 02, 2021 7.074 7.308 6.691 6.794 1,378,949 -0.19(-2.71%)
Sep 01, 2021 6.425 7.182 6.308 6.984 2,734,960 +0.70(+11.19%)
Aug 31, 2021 6.227 6.335 6.164 6.281 588,111 -0.03(-0.43%)
Aug 30, 2021 6.389 6.414 6.010 6.308 1,348,752 +0.05(+0.72%)
Aug 27, 2021 6.019 6.321 6.019 6.263 611,821 +0.26(+4.35%)
Aug 26, 2021 6.128 6.209 5.974 6.001 453,752 -0.22(-3.48%)
Aug 25, 2021 6.209 6.506 6.200 6.218 580,082 +0.13(+2.07%)
Aug 24, 2021 6.200 6.263 6.001 6.092 585,917 -0.08(-1.31%)
Aug 23, 2021 5.947 6.204 5.938 6.173 703,948 +0.37(+6.37%)
Aug 20, 2021 5.722 5.848 5.569 5.803 996,141 +0.03(+0.47%)
Aug 19, 2021 5.938 5.992 5.678 5.776 665,575 -0.29(-4.75%)
Aug 18, 2021 6.218 6.366 6.065 6.065 527,939 -0.16(-2.60%)
Aug 17, 2021 6.416 6.470 6.001 6.227 1,009,530 -0.27(-4.16%)
Aug 16, 2021 6.533 6.682 6.335 6.497 818,607 -0.05(-0.83%)
Aug 13, 2021 6.650 6.652 6.245 6.551 915,175 -0.05(-0.68%)
Aug 12, 2021 6.858 6.912 6.398 6.596 871,076 -0.22(-3.17%)
Aug 11, 2021 6.560 6.894 6.560 6.812 1,451,395 +0.26(+3.99%)
Aug 10, 2021 6.308 6.560 6.263 6.551 1,001,897 +0.33(+5.36%)
Aug 09, 2021 6.074 6.362 5.884 6.218 1,162,100 +0.19(+3.14%)
Aug 06, 2021 5.713 6.056 5.713 6.029 941,787 +0.49(+8.78%)
Aug 05, 2021 5.236 5.578 5.236 5.542 424,376 +0.31(+5.85%)
Aug 04, 2021 5.208 5.380 5.190 5.236 413,714 -0.06(-1.19%)
Aug 03, 2021 5.425 5.452 5.019 5.299 839,549 -0.15(-2.81%)
Aug 02, 2021 5.560 5.650 5.425 5.452 458,979 -0.09(-1.63%)
Jul 30, 2021 5.560 5.677 5.479 5.542 382,825 -0.09(-1.60%)
Jul 29, 2021 5.776 5.893 5.596 5.632 587,864 -0.06(-1.11%)
Jul 28, 2021 5.785 5.929 5.560 5.695 622,746 +0.05(+0.80%)
Jul 27, 2021 5.785 5.857 5.479 5.650 519,501 -0.18(-3.09%)
Jul 26, 2021 5.668 6.001 5.668 5.830 904,272 +0.19(+3.35%)
Jul 23, 2021 5.623 5.686 5.470 5.641 346,449 +0.10(+1.79%)
Jul 22, 2021 5.623 5.695 5.497 5.542 501,692 -0.05(-0.81%)
Jul 21, 2021 5.317 5.632 5.308 5.587 635,503 +0.32(+5.98%)
Jul 20, 2021 5.037 5.329 5.010 5.272 562,469 +0.23(+4.65%)
Jul 19, 2021 5.037 5.236 4.929 5.037 920,167 -0.25(-4.77%)
Jul 16, 2021 5.587 5.668 5.190 5.290 760,488 -0.25(-4.55%)
Jul 15, 2021 5.470 5.684 5.423 5.542 472,257 +0.07(+1.32%)
Jul 14, 2021 5.677 5.875 5.461 5.470 886,336 -0.23(-3.96%)
Jul 13, 2021 5.947 6.083 5.677 5.695 655,235 -0.26(-4.39%)
Jul 12, 2021 5.785 5.961 5.578 5.956 739,024 +0.20(+3.44%)
Jul 09, 2021 5.578 5.812 5.573 5.758 748,012 +0.18(+3.23%)
Jul 08, 2021 5.533 5.704 5.181 5.578 1,159,203 -0.07(-1.28%)
Jul 07, 2021 6.083 6.218 5.614 5.650 1,179,710 -0.45(-7.39%)
Jul 06, 2021 6.110 6.119 5.776 6.101 839,990 +0.01(+0.15%)
Jul 02, 2021 6.182 6.218 6.011 6.092 994,453 -0.01(-0.15%)
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.