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 (%)
Mar 31, 2020 1.694 1.753 1.668 1.736 214,732 +0.04(+2.53%)
Mar 30, 2020 1.702 1.753 1.625 1.694 135,603 +0.02(+1.02%)
Mar 27, 2020 1.676 1.847 1.642 1.676 332,277 -0.05(-2.97%)
Mar 26, 2020 1.702 1.920 1.702 1.728 568,713 +0.03(+2.02%)
Mar 25, 2020 1.694 1.865 1.659 1.694 414,157 -0.03(-1.98%)
Mar 24, 2020 1.753 1.847 1.565 1.728 500,316 +0.01(+0.50%)
Mar 23, 2020 1.694 1.736 1.510 1.719 413,356 -0.01(-0.50%)
Mar 20, 2020 1.719 1.762 1.522 1.728 490,582 +0.02(+1.00%)
Mar 19, 2020 1.574 1.745 1.435 1.711 328,063 +0.15(+9.89%)
Mar 18, 2020 1.668 1.668 1.454 1.557 423,958 -0.26(-14.15%)
Mar 17, 2020 1.651 1.847 1.608 1.813 391,690 +0.15(+9.28%)
Mar 16, 2020 1.599 1.753 1.548 1.659 511,753 -0.02(-1.02%)
Mar 13, 2020 1.719 1.770 1.514 1.676 464,743 +0.01(+0.51%)
Mar 12, 2020 1.609 1.726 1.609 1.668 535,875 -0.01(-0.50%)
Mar 11, 2020 1.818 1.826 1.651 1.676 357,587 -0.16(-8.64%)
Mar 10, 2020 1.768 1.851 1.718 1.835 463,424 +0.13(+7.32%)
Mar 09, 2020 1.526 1.718 1.459 1.710 413,442 +0.07(+4.06%)
Mar 06, 2020 1.543 1.660 1.538 1.643 379,649 +0.12(+7.65%)
Mar 05, 2020 1.685 1.693 1.501 1.526 238,402 -0.12(-7.11%)
Mar 04, 2020 1.609 1.643 1.534 1.643 245,755 +0.04(+2.60%)
Mar 03, 2020 1.651 1.651 1.534 1.601 284,727 -0.05(-3.03%)
Mar 02, 2020 1.701 1.710 1.572 1.651 174,003 -0.03(-1.49%)
Feb 28, 2020 1.609 1.718 1.609 1.676 461,910 +0.08(+5.24%)
Feb 27, 2020 1.685 1.701 1.584 1.593 208,591 -0.09(-5.45%)
Feb 26, 2020 1.651 1.701 1.626 1.685 183,292 +0.02(+1.00%)
Feb 25, 2020 1.726 1.726 1.660 1.668 227,037 -0.06(-3.38%)
Feb 24, 2020 1.751 1.751 1.710 1.726 234,444 -0.03(-1.90%)
Feb 21, 2020 1.810 1.818 1.760 1.760 109,841 -0.03(-1.40%)
Feb 20, 2020 1.826 1.826 1.760 1.785 109,455 -0.05(-2.73%)
Feb 19, 2020 1.835 1.875 1.826 1.835 249,858 +0.00(+0.00%)
Feb 18, 2020 1.710 1.843 1.704 1.835 182,324 +0.13(+7.32%)
Feb 14, 2020 1.685 1.735 1.685 1.710 120,634 +0.02(+0.99%)
Feb 13, 2020 1.685 1.726 1.668 1.693 124,344 -0.02(-0.98%)
Feb 12, 2020 1.701 1.743 1.693 1.710 97,078 +0.03(+1.99%)
Feb 11, 2020 1.710 1.710 1.668 1.676 142,869 +0.00(+0.00%)
Feb 10, 2020 1.668 1.685 1.667 1.676 161,606 +0.01(+0.50%)
Feb 07, 2020 1.710 1.718 1.660 1.668 154,689 -0.05(-2.91%)
Feb 06, 2020 1.735 1.760 1.710 1.718 255,402 -0.02(-0.96%)
Feb 05, 2020 1.685 1.751 1.685 1.735 137,131 +0.04(+2.46%)
Feb 04, 2020 1.818 1.843 1.660 1.693 190,153 -0.11(-6.02%)
Feb 03, 2020 1.851 1.876 1.751 1.801 308,091 -0.05(-2.70%)
Jan 31, 2020 1.718 1.876 1.718 1.851 391,520 +0.13(+7.77%)
Jan 30, 2020 1.660 1.743 1.660 1.718 289,136 +0.04(+2.49%)
Jan 29, 2020 1.660 1.693 1.643 1.676 323,664 +0.02(+1.00%)
Jan 28, 2020 1.668 1.693 1.643 1.660 258,679 +0.00(+0.00%)
Jan 27, 2020 1.701 1.710 1.651 1.660 246,658 -0.06(-3.40%)
Jan 24, 2020 1.718 1.743 1.710 1.718 155,289 -0.02(-0.96%)
Jan 23, 2020 1.751 1.760 1.701 1.735 345,707 -0.03(-1.89%)
Jan 22, 2020 1.810 1.868 1.768 1.768 295,504 -0.05(-2.75%)
Jan 21, 2020 1.893 1.893 1.810 1.818 396,274 -0.08(-3.97%)
Jan 17, 2020 2.043 2.043 1.885 1.893 273,644 -0.11(-5.42%)
Jan 16, 2020 2.010 2.043 1.993 2.001 134,280 +0.02(+0.84%)
Jan 15, 2020 1.926 2.001 1.893 1.985 207,369 +0.07(+3.48%)
Jan 14, 2020 1.918 2.018 1.910 1.918 285,586 +0.02(+0.88%)
Jan 13, 2020 1.901 1.926 1.839 1.901 356,770 +0.02(+0.88%)
Jan 10, 2020 1.993 2.035 1.885 1.885 381,088 -0.13(-6.61%)
Jan 09, 2020 2.118 2.127 2.010 2.018 277,927 -0.10(-4.72%)
Jan 08, 2020 2.093 2.152 2.093 2.118 264,067 +0.02(+0.79%)
Jan 07, 2020 2.160 2.193 2.102 2.102 249,021 -0.08(-3.45%)
Jan 06, 2020 2.152 2.231 2.152 2.177 122,860 +0.02(+0.77%)
Jan 03, 2020 2.143 2.193 2.132 2.160 201,696 -0.03(-1.52%)
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.