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 30, 2021 3.481 3.536 3.436 3.454 259,742 -0.05(-1.53%)
Apr 29, 2021 3.516 3.543 3.454 3.507 220,573 +0.04(+1.30%)
Apr 28, 2021 3.463 3.534 3.355 3.463 251,464 -0.02(-0.52%)
Apr 27, 2021 3.534 3.561 3.445 3.481 164,698 -0.04(-1.02%)
Apr 26, 2021 3.525 3.561 3.481 3.516 243,604 +0.04(+1.29%)
Apr 23, 2021 3.525 3.570 3.463 3.472 156,848 -0.02(-0.51%)
Apr 22, 2021 3.472 3.588 3.418 3.489 373,729 +0.05(+1.57%)
Apr 21, 2021 3.283 3.489 3.272 3.436 289,609 +0.11(+3.23%)
Apr 20, 2021 3.319 3.355 3.229 3.328 307,984 -0.02(-0.54%)
Apr 19, 2021 3.310 3.391 3.220 3.346 317,033 -0.02(-0.53%)
Apr 16, 2021 3.427 3.516 3.265 3.364 331,868 -0.08(-2.34%)
Apr 15, 2021 3.516 3.548 3.373 3.445 330,859 -0.04(-1.29%)
Apr 14, 2021 3.463 3.516 3.436 3.489 181,020 +0.04(+1.30%)
Apr 13, 2021 3.454 3.516 3.409 3.445 155,714 -0.02(-0.52%)
Apr 12, 2021 3.481 3.485 3.310 3.463 338,745 +0.01(+0.26%)
Apr 09, 2021 3.516 3.516 3.373 3.454 284,713 -0.07(-2.04%)
Apr 08, 2021 3.418 3.584 3.346 3.525 331,954 +0.11(+3.15%)
Apr 07, 2021 3.687 3.687 3.418 3.418 340,741 -0.29(-7.75%)
Apr 06, 2021 3.669 3.839 3.669 3.705 305,215 +0.04(+0.98%)
Apr 05, 2021 3.678 3.730 3.615 3.669 382,841 +0.03(+0.74%)
Apr 01, 2021 3.651 3.673 3.525 3.642 201,997 +0.02(+0.50%)
Mar 31, 2021 3.516 3.723 3.481 3.624 493,838 +0.10(+2.80%)
Mar 30, 2021 3.355 3.624 3.344 3.525 364,956 +0.20(+5.93%)
Mar 29, 2021 3.507 3.525 3.310 3.328 433,841 -0.18(-5.11%)
Mar 26, 2021 3.678 3.705 3.364 3.507 336,327 -0.16(-4.40%)
Mar 25, 2021 3.615 3.678 3.454 3.669 513,064 +0.01(+0.25%)
Mar 24, 2021 3.705 3.902 3.642 3.660 478,022 -0.03(-0.73%)
Mar 23, 2021 3.741 3.768 3.642 3.687 441,395 -0.04(-0.96%)
Mar 22, 2021 3.696 3.902 3.687 3.723 444,192 +0.04(+1.22%)
Mar 19, 2021 3.821 3.965 3.642 3.678 1,022,360 -0.17(-4.43%)
Mar 18, 2021 3.741 3.929 3.705 3.848 1,670,459 +0.10(+2.63%)
Mar 17, 2021 3.812 3.812 3.561 3.750 534,602 -0.04(-1.18%)
Mar 16, 2021 3.732 3.812 3.597 3.794 535,462 +0.05(+1.44%)
Mar 15, 2021 3.678 3.839 3.633 3.741 2,110,195 +0.12(+3.35%)
Mar 12, 2021 3.459 3.914 3.266 3.620 2,296,980 +0.33(+10.03%)
Mar 11, 2021 3.263 3.290 3.245 3.290 263,097 +0.04(+1.37%)
Mar 10, 2021 3.138 3.272 3.138 3.245 265,538 +0.11(+3.41%)
Mar 09, 2021 3.174 3.183 3.138 3.138 225,242 -0.01(-0.28%)
Mar 08, 2021 3.085 3.165 3.040 3.147 293,364 +0.09(+2.92%)
Mar 05, 2021 3.085 3.138 2.924 3.058 251,144 +0.03(+0.88%)
Mar 04, 2021 3.209 3.259 3.013 3.031 1,133,310 -0.16(-5.03%)
Mar 03, 2021 2.942 3.209 2.897 3.192 1,658,344 +0.28(+9.48%)
Mar 02, 2021 2.969 3.004 2.915 2.915 166,677 -0.05(-1.80%)
Mar 01, 2021 2.808 3.004 2.799 2.969 330,759 +0.18(+6.39%)
Feb 26, 2021 2.755 2.880 2.746 2.790 255,967 +0.00(+0.00%)
Feb 25, 2021 2.897 2.933 2.755 2.790 288,153 -0.09(-3.10%)
Feb 24, 2021 2.933 2.960 2.862 2.880 281,743 -0.04(-1.22%)
Feb 23, 2021 2.826 2.960 2.755 2.915 422,441 +0.00(+0.00%)
Feb 22, 2021 3.004 3.022 2.880 2.915 326,247 -0.09(-2.97%)
Feb 19, 2021 3.049 3.094 2.955 3.004 234,880 -0.06(-2.03%)
Feb 18, 2021 3.067 3.147 3.040 3.067 248,211 -0.01(-0.29%)
Feb 17, 2021 3.085 3.138 3.022 3.076 173,876 -0.01(-0.29%)
Feb 16, 2021 3.192 3.209 3.031 3.085 220,943 -0.07(-2.26%)
Feb 12, 2021 3.156 3.174 3.058 3.156 328,765 +0.02(+0.57%)
Feb 11, 2021 3.049 3.174 2.942 3.138 1,064,945 +0.11(+3.53%)
Feb 10, 2021 3.111 3.111 3.013 3.031 222,345 -0.06(-2.02%)
Feb 09, 2021 2.995 3.174 2.978 3.094 320,268 +0.10(+3.27%)
Feb 08, 2021 2.915 3.004 2.889 2.995 509,175 +0.14(+5.00%)
Feb 05, 2021 2.889 2.889 2.826 2.853 135,050 -0.01(-0.31%)
Feb 04, 2021 2.880 2.995 2.844 2.862 219,546 +0.00(+0.00%)
Feb 03, 2021 2.835 2.911 2.835 2.862 217,589 +0.04(+1.26%)
Feb 02, 2021 3.013 3.013 2.808 2.826 315,713 -0.12(-4.23%)
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.