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 (%)
Jun 30, 2022 4.165 4.275 4.115 4.184 263,852 -0.04(-0.87%)
Jun 29, 2022 4.303 4.303 4.156 4.220 209,165 -0.07(-1.71%)
Jun 28, 2022 4.294 4.395 4.262 4.294 378,246 +0.01(+0.21%)
Jun 27, 2022 4.404 4.441 4.257 4.285 333,225 -0.06(-1.48%)
Jun 24, 2022 4.285 4.404 4.184 4.349 1,402,127 +0.12(+2.82%)
Jun 23, 2022 4.275 4.321 4.119 4.229 275,627 -0.07(-1.71%)
Jun 22, 2022 4.285 4.367 4.285 4.303 229,910 -0.01(-0.21%)
Jun 21, 2022 4.294 4.395 4.271 4.312 264,748 +0.02(+0.43%)
Jun 17, 2022 4.340 4.486 4.275 4.294 677,136 -0.03(-0.64%)
Jun 16, 2022 4.413 4.413 4.239 4.321 296,799 -0.16(-3.48%)
Jun 15, 2022 4.349 4.551 4.349 4.477 263,830 +0.12(+2.85%)
Jun 14, 2022 4.399 4.441 4.276 4.353 384,438 -0.08(-1.85%)
Jun 13, 2022 4.563 4.563 4.362 4.435 314,230 -0.15(-3.19%)
Jun 10, 2022 4.609 4.645 4.417 4.582 361,352 -0.09(-1.95%)
Jun 09, 2022 4.700 4.700 4.618 4.673 233,623 -0.04(-0.78%)
Jun 08, 2022 4.755 4.791 4.636 4.709 249,626 -0.08(-1.71%)
Jun 07, 2022 4.655 4.819 4.645 4.791 169,626 +0.07(+1.55%)
Jun 06, 2022 4.819 4.828 4.645 4.718 221,252 -0.05(-0.96%)
Jun 03, 2022 4.746 4.778 4.673 4.764 168,434 +0.02(+0.38%)
Jun 02, 2022 4.645 4.778 4.627 4.746 233,621 +0.07(+1.56%)
Jun 01, 2022 4.819 4.835 4.563 4.673 369,502 -0.10(-2.10%)
May 31, 2022 4.563 4.782 4.490 4.773 308,599 +0.22(+4.81%)
May 27, 2022 4.691 4.737 4.545 4.554 235,187 -0.13(-2.73%)
May 26, 2022 4.527 4.691 4.508 4.682 185,997 +0.20(+4.48%)
May 25, 2022 4.372 4.527 4.372 4.481 208,850 +0.11(+2.51%)
May 24, 2022 4.490 4.490 4.326 4.372 271,864 -0.13(-2.84%)
May 23, 2022 4.582 4.582 4.472 4.499 273,246 -0.04(-0.80%)
May 20, 2022 4.609 4.718 4.435 4.536 368,465 +0.11(+2.47%)
May 19, 2022 4.545 4.728 4.417 4.426 622,594 -0.14(-3.00%)
May 18, 2022 4.499 4.673 4.490 4.563 451,208 +0.05(+1.01%)
May 17, 2022 4.326 4.600 4.326 4.518 378,839 +0.26(+6.22%)
May 16, 2022 4.216 4.289 4.171 4.253 257,652 +0.01(+0.22%)
May 13, 2022 4.153 4.299 4.116 4.244 410,603 +0.15(+3.56%)
May 12, 2022 3.861 4.107 3.842 4.098 395,174 +0.23(+5.90%)
May 11, 2022 4.153 4.244 3.870 3.870 260,322 -0.28(-6.81%)
May 10, 2022 4.134 4.207 4.038 4.153 304,027 +0.07(+1.79%)
May 09, 2022 3.970 4.116 3.926 4.080 542,578 +0.03(+0.68%)
May 06, 2022 4.335 4.399 3.979 4.052 622,706 -0.64(-13.62%)
May 05, 2022 4.810 4.810 4.563 4.691 248,797 -0.14(-2.84%)
May 04, 2022 4.700 4.846 4.508 4.828 445,987 +0.14(+2.92%)
May 03, 2022 4.791 4.846 4.673 4.691 544,979 -0.15(-3.02%)
May 02, 2022 4.718 4.837 4.691 4.837 269,242 +0.12(+2.51%)
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%)
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.