Skip to main content
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 (%)
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%)
Jul 01, 2021 6.019 6.200 5.659 6.101 1,449,009 +0.08(+1.35%)
Jun 30, 2021 6.101 6.155 5.875 6.019 2,020,915 +0.06(+1.06%)
Jun 29, 2021 5.866 6.398 5.866 5.956 4,654,247 +0.12(+2.01%)
Jun 28, 2021 5.785 6.019 5.650 5.839 2,049,413 +0.11(+1.89%)
Jun 25, 2021 5.407 5.776 5.371 5.731 3,074,116 +0.32(+6.00%)
Jun 24, 2021 5.118 5.407 5.091 5.407 1,363,874 +0.36(+7.14%)
Jun 23, 2021 4.974 5.073 4.938 5.046 479,782 +0.05(+0.90%)
Jun 22, 2021 5.073 5.091 4.838 5.001 604,563 -0.02(-0.36%)
Jun 21, 2021 4.749 5.042 4.686 5.019 840,843 +0.27(+5.69%)
Jun 18, 2021 4.794 4.830 4.614 4.749 644,154 -0.09(-1.86%)
Jun 17, 2021 4.857 4.929 4.731 4.839 538,642 -0.07(-1.47%)
Jun 16, 2021 4.848 5.028 4.776 4.911 589,689 +0.00(+0.00%)
Jun 15, 2021 4.965 5.001 4.884 4.911 396,107 -0.04(-0.82%)
Jun 14, 2021 4.988 5.158 4.781 4.952 969,066 -0.02(-0.36%)
Jun 11, 2021 4.647 4.970 4.647 4.970 977,796 +0.34(+7.36%)
Jun 10, 2021 4.404 4.638 4.404 4.629 1,036,573 +0.33(+7.72%)
Jun 09, 2021 4.270 4.306 4.230 4.297 615,807 +0.06(+1.48%)
Jun 08, 2021 4.153 4.247 4.117 4.234 289,911 +0.08(+1.94%)
Jun 07, 2021 4.108 4.198 4.108 4.153 407,418 +0.04(+1.09%)
Jun 04, 2021 4.171 4.189 4.091 4.108 268,251 -0.06(-1.51%)
Jun 03, 2021 4.234 4.234 4.099 4.171 321,663 -0.05(-1.27%)
Jun 02, 2021 4.261 4.297 4.171 4.225 423,292 -0.01(-0.21%)
Jun 01, 2021 4.252 4.270 4.185 4.234 441,658 +0.04(+1.07%)
May 28, 2021 4.207 4.243 4.091 4.189 275,778 -0.02(-0.43%)
May 27, 2021 4.091 4.225 4.091 4.207 285,684 +0.14(+3.53%)
May 26, 2021 4.028 4.091 4.028 4.064 214,068 +0.05(+1.34%)
May 25, 2021 4.153 4.252 3.996 4.010 353,970 -0.13(-3.04%)
May 24, 2021 4.171 4.225 4.082 4.135 874,883 +0.07(+1.77%)
May 21, 2021 3.938 4.091 3.866 4.064 899,828 +0.16(+4.14%)
May 20, 2021 3.786 3.902 3.741 3.902 196,719 +0.12(+3.08%)
May 19, 2021 3.857 3.911 3.709 3.786 307,476 -0.06(-1.63%)
May 18, 2021 3.687 3.911 3.687 3.848 395,172 +0.20(+5.41%)
May 17, 2021 3.472 3.669 3.413 3.651 2,292,638 +0.14(+4.09%)
May 14, 2021 3.534 3.579 3.463 3.507 224,966 +0.02(+0.51%)
May 13, 2021 3.454 3.525 3.436 3.489 414,463 +0.07(+2.10%)
May 12, 2021 3.463 3.534 3.364 3.418 300,068 -0.07(-2.06%)
May 11, 2021 3.409 3.525 3.355 3.489 330,593 -0.05(-1.52%)
May 10, 2021 3.516 3.723 3.481 3.543 674,041 -0.04(-1.25%)
May 07, 2021 3.606 3.768 3.391 3.588 765,714 +0.02(+0.50%)
May 06, 2021 3.723 3.752 3.481 3.570 208,930 -0.13(-3.63%)
May 05, 2021 3.606 3.705 3.525 3.705 405,002 +0.17(+4.82%)
May 04, 2021 3.481 3.570 3.328 3.534 591,042 +0.09(+2.60%)
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.