Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.170 -0.080 (-3.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 6, 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 30, 2019 2.284 2.308 2.221 2.276 322,737 +0.00(+0.00%)
Apr 29, 2019 2.308 2.316 2.237 2.276 252,002 -0.02(-0.69%)
Apr 26, 2019 2.181 2.332 2.181 2.292 406,118 +0.09(+3.96%)
Apr 25, 2019 2.205 2.237 2.173 2.205 424,672 -0.02(-0.71%)
Apr 24, 2019 2.197 2.245 2.173 2.221 366,535 +0.02(+1.08%)
Apr 23, 2019 2.229 2.260 2.173 2.197 616,556 -0.03(-1.42%)
Apr 22, 2019 2.340 2.379 2.181 2.229 604,582 -0.12(-5.07%)
Apr 18, 2019 2.363 2.407 2.336 2.348 286,716 -0.03(-1.33%)
Apr 17, 2019 2.419 2.435 2.363 2.379 249,628 -0.04(-1.64%)
Apr 16, 2019 2.467 2.475 2.395 2.419 162,761 -0.05(-1.93%)
Apr 15, 2019 2.506 2.514 2.435 2.467 214,865 -0.04(-1.58%)
Apr 12, 2019 2.482 2.546 2.482 2.506 325,928 +0.02(+0.96%)
Apr 11, 2019 2.570 2.609 2.475 2.482 368,326 -0.08(-3.10%)
Apr 10, 2019 2.601 2.633 2.554 2.562 271,401 -0.01(-0.31%)
Apr 09, 2019 2.712 2.712 2.570 2.570 400,020 -0.13(-4.99%)
Apr 08, 2019 2.705 2.776 2.689 2.705 252,167 +0.00(+0.00%)
Apr 05, 2019 2.609 2.720 2.609 2.705 358,079 +0.10(+3.65%)
Apr 04, 2019 2.609 2.697 2.597 2.609 357,303 +0.02(+0.61%)
Apr 03, 2019 2.657 2.689 2.586 2.594 294,809 -0.04(-1.51%)
Apr 02, 2019 2.665 2.792 2.617 2.633 683,643 -0.06(-2.06%)
Apr 01, 2019 2.609 2.712 2.609 2.689 682,586 +0.12(+4.63%)
Mar 29, 2019 2.594 2.633 2.554 2.570 433,226 -0.01(-0.31%)
Mar 28, 2019 2.673 2.712 2.562 2.578 545,763 -0.10(-3.56%)
Mar 27, 2019 2.641 2.684 2.617 2.673 504,455 +0.02(+0.60%)
Mar 26, 2019 2.641 2.705 2.633 2.657 238,021 +0.02(+0.60%)
Mar 25, 2019 2.665 2.681 2.586 2.641 242,621 -0.01(-0.30%)
Mar 22, 2019 2.744 2.792 2.633 2.649 364,510 -0.12(-4.30%)
Mar 21, 2019 2.784 2.847 2.760 2.768 243,878 -0.04(-1.41%)
Mar 20, 2019 2.871 2.871 2.756 2.808 221,718 -0.08(-2.75%)
Mar 19, 2019 2.911 2.942 2.871 2.887 235,480 -0.02(-0.55%)
Mar 18, 2019 2.895 2.911 2.832 2.903 265,283 +0.02(+0.54%)
Mar 15, 2019 2.903 2.942 2.856 2.887 845,570 -0.02(-0.81%)
Mar 14, 2019 3.067 3.083 2.895 2.911 198,568 -0.16(-5.10%)
Mar 13, 2019 3.083 3.130 3.036 3.067 214,139 -0.02(-0.51%)
Mar 12, 2019 3.114 3.153 3.051 3.083 226,433 -0.03(-1.01%)
Mar 11, 2019 3.051 3.161 3.005 3.114 399,359 +0.13(+4.46%)
Mar 08, 2019 2.942 3.051 2.934 2.981 318,367 +0.02(+0.79%)
Mar 07, 2019 3.005 3.012 2.903 2.958 271,681 -0.05(-1.56%)
Mar 06, 2019 3.106 3.138 2.981 3.005 390,742 -0.09(-3.03%)
Mar 05, 2019 3.059 3.138 3.051 3.098 250,467 +0.04(+1.28%)
Mar 04, 2019 3.114 3.161 3.040 3.059 357,850 -0.05(-1.76%)
Mar 01, 2019 3.114 3.208 3.091 3.114 345,845 +0.02(+0.76%)
Feb 28, 2019 3.051 3.130 3.036 3.091 360,499 +0.05(+1.54%)
Feb 27, 2019 3.067 3.130 3.005 3.044 331,625 -0.07(-2.26%)
Feb 26, 2019 3.098 3.138 3.075 3.114 302,382 +0.02(+0.51%)
Feb 25, 2019 3.153 3.200 3.061 3.098 476,101 -0.05(-1.74%)
Feb 22, 2019 3.122 3.157 3.083 3.153 413,711 +0.02(+0.75%)
Feb 21, 2019 3.114 3.184 3.098 3.130 307,780 +0.00(+0.00%)
Feb 20, 2019 3.036 3.138 3.036 3.130 476,189 +0.07(+2.30%)
Feb 19, 2019 3.153 3.200 3.012 3.059 498,261 -0.10(-3.22%)
Feb 15, 2019 3.098 3.200 3.091 3.161 648,748 +0.07(+2.28%)
Feb 14, 2019 3.028 3.130 2.997 3.091 531,717 +0.07(+2.33%)
Feb 13, 2019 2.942 3.036 2.911 3.020 391,760 +0.08(+2.66%)
Feb 12, 2019 2.965 3.044 2.926 2.942 593,820 -0.02(-0.53%)
Feb 11, 2019 2.911 3.005 2.864 2.958 280,630 +0.05(+1.89%)
Feb 08, 2019 2.950 2.981 2.856 2.903 279,002 -0.06(-2.11%)
Feb 07, 2019 2.934 2.981 2.840 2.965 320,924 +0.00(+0.00%)
Feb 06, 2019 2.973 3.036 2.950 2.965 246,885 -0.04(-1.30%)
Feb 05, 2019 3.067 3.138 2.989 3.005 376,754 -0.07(-2.29%)
Feb 04, 2019 3.044 3.138 3.044 3.075 234,046 +0.02(+0.51%)
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.