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%)
Official Closing Price Updated: 7:00 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 29, 2022 4.728 4.892 4.700 4.718 370,683 -0.06(-1.34%)
Apr 28, 2022 4.746 4.791 4.591 4.782 243,127 +0.09(+1.95%)
Apr 27, 2022 4.709 4.819 4.673 4.691 248,136 +0.03(+0.59%)
Apr 26, 2022 4.855 4.855 4.655 4.664 371,154 -0.22(-4.49%)
Apr 25, 2022 4.901 5.010 4.828 4.883 392,428 -0.05(-0.93%)
Apr 22, 2022 5.074 5.175 4.883 4.928 392,034 -0.17(-3.40%)
Apr 21, 2022 5.239 5.312 5.093 5.102 229,045 -0.06(-1.24%)
Apr 20, 2022 5.193 5.220 5.102 5.166 221,015 +0.01(+0.18%)
Apr 19, 2022 5.202 5.266 5.147 5.156 275,597 -0.08(-1.57%)
Apr 18, 2022 5.047 5.257 5.015 5.239 250,898 +0.19(+3.80%)
Apr 14, 2022 5.120 5.120 4.983 5.047 447,264 -0.05(-1.07%)
Apr 13, 2022 5.029 5.184 5.029 5.102 401,650 +0.08(+1.64%)
Apr 12, 2022 5.065 5.239 4.992 5.020 384,504 +0.02(+0.37%)
Apr 11, 2022 5.248 5.257 4.974 5.001 535,074 -0.26(-5.03%)
Apr 08, 2022 5.522 5.530 5.257 5.266 504,181 -0.28(-5.10%)
Apr 07, 2022 5.613 5.622 5.421 5.549 584,252 -0.16(-2.72%)
Apr 06, 2022 5.795 5.832 5.686 5.704 515,690 -0.13(-2.19%)
Apr 05, 2022 5.905 5.996 5.804 5.832 417,539 -0.11(-1.84%)
Apr 04, 2022 5.950 5.996 5.795 5.941 468,737 +0.01(+0.15%)
Apr 01, 2022 5.868 6.024 5.865 5.932 584,262 +0.08(+1.40%)
Mar 31, 2022 5.759 5.905 5.731 5.850 381,249 +0.12(+2.07%)
Mar 30, 2022 5.896 5.960 5.722 5.731 289,676 -0.19(-3.24%)
Mar 29, 2022 5.960 6.024 5.869 5.923 428,922 +0.06(+1.09%)
Mar 28, 2022 5.932 5.932 5.759 5.859 504,986 -0.07(-1.23%)
Mar 25, 2022 5.841 6.014 5.795 5.932 623,476 +0.11(+1.88%)
Mar 24, 2022 5.804 5.978 5.777 5.823 977,042 +0.06(+1.11%)
Mar 23, 2022 5.823 5.996 5.745 5.759 497,909 -0.11(-1.87%)
Mar 22, 2022 5.814 6.014 5.768 5.868 367,032 +0.13(+2.23%)
Mar 21, 2022 5.832 6.042 5.718 5.741 422,117 -0.15(-2.48%)
Mar 18, 2022 6.042 6.060 5.832 5.887 912,970 -0.12(-1.98%)
Mar 17, 2022 5.896 6.069 5.891 6.005 354,675 +0.00(+0.00%)
Mar 16, 2022 5.786 6.078 5.777 6.005 589,005 +0.33(+5.79%)
Mar 15, 2022 5.522 5.754 5.467 5.677 334,236 +0.16(+2.90%)
Mar 14, 2022 5.462 5.608 5.362 5.517 354,931 +0.05(+0.83%)
Mar 11, 2022 5.626 5.717 5.462 5.472 314,818 -0.14(-2.43%)
Mar 10, 2022 5.572 5.790 5.608 333,244 -0.07(-1.28%)
Mar 09, 2022 5.762 5.871 5.553 5.681 506,898 +0.04(+0.64%)
Mar 08, 2022 5.417 5.744 5.302 5.644 912,050 +0.20(+3.67%)
Mar 07, 2022 5.799 5.799 5.435 5.444 554,096 -0.33(-5.67%)
Mar 04, 2022 5.799 6.176 5.717 5.771 850,723 -0.06(-1.09%)
Mar 03, 2022 5.999 6.080 5.710 5.835 347,514 -0.18(-3.02%)
Mar 02, 2022 5.690 6.099 5.690 6.017 427,376 +0.37(+6.60%)
Mar 01, 2022 5.817 5.935 5.615 5.644 289,138 -0.17(-2.97%)
Feb 28, 2022 5.735 5.962 5.735 5.817 351,079 +0.00(+0.00%)
Feb 25, 2022 5.617 5.853 5.590 5.817 277,440 +0.18(+3.23%)
Feb 24, 2022 5.344 5.699 5.281 5.635 434,311 +0.12(+2.14%)
Feb 23, 2022 5.671 5.799 5.517 5.517 345,839 -0.11(-1.94%)
Feb 22, 2022 5.435 5.699 5.381 5.626 479,610 +0.03(+0.49%)
Feb 18, 2022 5.599 0 -0.19(-3.30%)
Feb 17, 2022 5.890 6.012 5.753 5.790 389,899 -0.17(-2.90%)
Feb 16, 2022 5.826 6.008 5.744 5.962 320,480 +0.10(+1.71%)
Feb 15, 2022 5.790 5.885 5.726 5.862 229,679 +0.18(+3.20%)
Feb 14, 2022 5.681 5.881 5.635 5.681 392,841 +0.01(+0.16%)
Feb 11, 2022 5.790 5.826 5.608 5.671 240,424 -0.13(-2.19%)
Feb 10, 2022 5.735 5.981 5.735 5.799 433,879 -0.03(-0.47%)
Feb 09, 2022 5.744 5.871 5.692 5.826 276,685 +0.18(+3.22%)
Feb 08, 2022 5.462 5.685 5.462 5.644 225,798 +0.16(+2.99%)
Feb 07, 2022 5.517 5.590 5.453 5.481 337,697 -0.07(-1.31%)
Feb 04, 2022 5.262 5.826 5.226 5.553 771,394 +0.26(+4.98%)
Feb 03, 2022 5.253 5.290 257,380 -0.05(-0.85%)
Feb 02, 2022 5.435 5.458 5.208 5.335 346,402 -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.