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 (%)
Apr 29, 2022 4.722 4.886 4.695 4.713 371,114 -0.06(-1.34%)
Apr 28, 2022 4.740 4.786 4.585 4.777 243,410 +0.09(+1.95%)
Apr 27, 2022 4.704 4.813 4.667 4.686 248,425 +0.03(+0.59%)
Apr 26, 2022 4.850 4.850 4.649 4.658 371,586 -0.22(-4.49%)
Apr 25, 2022 4.895 5.005 4.822 4.877 392,885 -0.05(-0.93%)
Apr 22, 2022 5.068 5.169 4.877 4.923 392,490 -0.17(-3.40%)
Apr 21, 2022 5.233 5.305 5.087 5.096 229,312 -0.06(-1.24%)
Apr 20, 2022 5.187 5.214 5.096 5.160 221,272 +0.01(+0.18%)
Apr 19, 2022 5.196 5.260 5.141 5.150 275,918 -0.08(-1.57%)
Apr 18, 2022 5.041 5.251 5.009 5.233 251,190 +0.19(+3.80%)
Apr 14, 2022 5.114 5.114 4.977 5.041 447,785 -0.05(-1.07%)
Apr 13, 2022 5.023 5.178 5.023 5.096 402,117 +0.08(+1.64%)
Apr 12, 2022 5.059 5.233 4.986 5.014 384,952 +0.02(+0.36%)
Apr 11, 2022 5.242 5.251 4.968 4.996 535,697 -0.26(-5.03%)
Apr 08, 2022 5.515 5.524 5.251 5.260 504,768 -0.28(-5.10%)
Apr 07, 2022 5.606 5.615 5.415 5.542 584,932 -0.15(-2.72%)
Apr 06, 2022 5.789 5.825 5.679 5.697 516,290 -0.13(-2.19%)
Apr 05, 2022 5.898 5.989 5.798 5.825 418,025 -0.11(-1.84%)
Apr 04, 2022 5.944 5.989 5.789 5.934 469,282 +0.01(+0.15%)
Apr 01, 2022 5.862 6.016 5.858 5.925 584,942 +0.08(+1.40%)
Mar 31, 2022 5.752 5.898 5.725 5.843 381,693 +0.12(+2.07%)
Mar 30, 2022 5.889 5.953 5.716 5.725 290,013 -0.19(-3.24%)
Mar 29, 2022 5.953 6.016 5.862 5.916 429,421 +0.06(+1.09%)
Mar 28, 2022 5.925 5.925 5.752 5.852 505,574 -0.07(-1.23%)
Mar 25, 2022 5.834 6.007 5.789 5.925 624,202 +0.11(+1.88%)
Mar 24, 2022 5.798 5.971 5.770 5.816 978,180 +0.06(+1.11%)
Mar 23, 2022 5.816 5.989 5.738 5.752 498,488 -0.11(-1.87%)
Mar 22, 2022 5.807 6.007 5.761 5.862 367,459 +0.13(+2.23%)
Mar 21, 2022 5.825 6.035 5.711 5.734 422,608 -0.15(-2.48%)
Mar 18, 2022 6.035 6.053 5.825 5.880 914,032 -0.12(-1.98%)
Mar 17, 2022 5.889 6.062 5.884 5.998 355,088 +0.00(+0.00%)
Mar 16, 2022 5.779 6.071 5.770 5.998 589,691 +0.33(+5.79%)
Mar 15, 2022 5.515 5.748 5.460 5.670 334,625 +0.16(+2.89%)
Mar 14, 2022 5.456 5.601 5.356 5.511 355,344 +0.05(+0.83%)
Mar 11, 2022 5.620 5.710 5.456 5.465 315,184 -0.14(-2.43%)
Mar 10, 2022 5.565 5.783 5.601 333,632 -0.07(-1.28%)
Mar 09, 2022 5.756 5.865 5.547 5.674 507,488 +0.04(+0.64%)
Mar 08, 2022 5.411 5.738 5.296 5.638 913,112 +0.20(+3.67%)
Mar 07, 2022 5.792 5.792 5.429 5.438 554,741 -0.33(-5.67%)
Mar 04, 2022 5.792 6.169 5.710 5.765 851,713 -0.06(-1.09%)
Mar 03, 2022 5.992 6.073 5.703 5.828 347,919 -0.18(-3.02%)
Mar 02, 2022 5.683 6.092 5.683 6.010 427,874 +0.37(+6.60%)
Mar 01, 2022 5.810 5.928 5.608 5.638 289,475 -0.17(-2.97%)
Feb 28, 2022 5.728 5.955 5.728 5.810 351,488 +0.00(+0.00%)
Feb 25, 2022 5.610 5.846 5.583 5.810 277,763 +0.18(+3.23%)
Feb 24, 2022 5.338 5.692 5.275 5.629 434,817 +0.12(+2.14%)
Feb 23, 2022 5.665 5.792 5.511 5.511 346,241 -0.11(-1.94%)
Feb 22, 2022 5.429 5.692 5.374 5.620 480,169 +0.03(+0.49%)
Feb 18, 2022 5.592 0 -0.19(-3.30%)
Feb 17, 2022 5.883 6.005 5.747 5.783 390,353 -0.17(-2.90%)
Feb 16, 2022 5.819 6.001 5.738 5.955 320,854 +0.10(+1.71%)
Feb 15, 2022 5.783 5.878 5.719 5.856 229,946 +0.18(+3.20%)
Feb 14, 2022 5.674 5.874 5.629 5.674 393,298 +0.01(+0.16%)
Feb 11, 2022 5.783 5.819 5.601 5.665 240,704 -0.13(-2.19%)
Feb 10, 2022 5.728 5.974 5.728 5.792 434,384 -0.03(-0.47%)
Feb 09, 2022 5.738 5.865 5.686 5.819 277,008 +0.18(+3.22%)
Feb 08, 2022 5.456 5.679 5.456 5.638 226,061 +0.16(+2.99%)
Feb 07, 2022 5.511 5.583 5.447 5.474 338,090 -0.07(-1.31%)
Feb 04, 2022 5.256 5.819 5.220 5.547 772,292 +0.26(+4.98%)
Feb 03, 2022 5.247 5.284 257,679 -0.05(-0.85%)
Feb 02, 2022 5.429 5.452 5.202 5.329 346,805 -0.05(-1.01%)
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.