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 (%)
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%)
Jun 01, 2020 1.257 1.351 1.257 1.343 110,150 +0.06(+4.67%)
May 29, 2020 1.403 1.411 1.270 1.283 233,248 -0.15(-10.18%)
May 28, 2020 1.582 1.582 1.420 1.428 213,599 -0.14(-8.74%)
May 27, 2020 1.540 1.574 1.454 1.565 217,297 +0.05(+3.39%)
May 26, 2020 1.369 1.531 1.369 1.514 229,329 +0.15(+10.62%)
May 22, 2020 1.292 1.411 1.257 1.369 295,916 +0.10(+8.11%)
May 21, 2020 1.129 1.283 1.078 1.266 219,686 +0.13(+11.28%)
May 20, 2020 1.146 1.180 1.095 1.138 445,389 +0.00(+0.00%)
May 19, 2020 1.292 1.317 1.114 1.138 340,129 -0.16(-12.50%)
May 18, 2020 1.266 1.326 1.221 1.300 307,999 +0.11(+9.35%)
May 15, 2020 1.232 1.232 1.172 1.189 176,193 -0.01(-0.71%)
May 14, 2020 1.043 1.206 1.018 1.197 1,396,151 +0.16(+15.70%)
May 13, 2020 1.155 1.155 0.9408 1.035 632,879 -0.08(-6.92%)
May 12, 2020 1.180 1.207 1.112 1.112 229,210 -0.09(-7.80%)
May 11, 2020 1.232 1.266 1.129 1.206 262,027 -0.03(-2.08%)
May 08, 2020 1.129 1.274 1.129 1.232 225,181 +0.08(+6.67%)
May 07, 2020 1.163 1.176 1.112 1.155 153,633 +0.04(+3.85%)
May 06, 2020 1.163 1.189 1.112 1.112 152,481 -0.03(-2.99%)
May 05, 2020 1.360 1.360 1.146 1.146 331,680 -0.14(-10.67%)
May 04, 2020 1.223 1.300 1.223 1.283 192,202 +0.03(+2.74%)
May 01, 2020 1.300 1.300 1.197 1.249 137,610 +0.00(+0.00%)
Apr 30, 2020 1.369 1.369 1.236 1.249 197,312 -0.15(-10.43%)
Apr 29, 2020 1.377 1.437 1.309 1.394 222,414 +0.09(+6.54%)
Apr 28, 2020 1.292 1.326 1.266 1.309 109,405 +0.05(+4.08%)
Apr 27, 2020 1.232 1.292 1.189 1.257 150,215 +0.04(+3.52%)
Apr 24, 2020 1.206 1.257 1.163 1.215 221,206 -0.03(-2.74%)
Apr 23, 2020 1.266 1.298 1.227 1.249 101,988 -0.03(-2.67%)
Apr 22, 2020 1.274 1.309 1.240 1.283 201,080 +0.00(+0.00%)
Apr 21, 2020 1.206 1.292 1.194 1.283 224,987 +0.07(+5.63%)
Apr 20, 2020 1.292 1.309 1.155 1.215 227,777 -0.11(-8.39%)
Apr 17, 2020 1.206 1.334 1.172 1.326 220,154 +0.13(+10.71%)
Apr 16, 2020 1.257 1.266 1.155 1.197 242,534 -0.06(-4.76%)
Apr 15, 2020 1.369 1.381 1.240 1.257 288,269 -0.14(-9.82%)
Apr 14, 2020 1.454 1.488 1.377 1.394 278,907 -0.06(-4.12%)
Apr 13, 2020 1.497 1.522 1.437 1.454 115,100 -0.03(-2.30%)
Apr 09, 2020 1.360 1.497 1.354 1.488 410,611 +0.18(+13.73%)
Apr 08, 2020 1.351 1.351 1.223 1.309 446,466 +0.01(+0.66%)
Apr 07, 2020 1.428 1.428 1.283 1.300 270,044 -0.10(-7.32%)
Apr 06, 2020 1.377 1.445 1.309 1.403 188,830 +0.12(+9.33%)
Apr 03, 2020 1.505 1.540 1.240 1.283 533,841 -0.22(-14.77%)
Apr 02, 2020 1.565 1.617 1.497 1.505 263,582 -0.06(-3.83%)
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.