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 (%)
Apr 30, 2019 2.282 2.305 2.218 2.274 323,112 +0.00(+0.00%)
Apr 29, 2019 2.305 2.313 2.234 2.274 252,295 -0.02(-0.69%)
Apr 26, 2019 2.179 2.329 2.179 2.289 406,590 +0.09(+3.96%)
Apr 25, 2019 2.202 2.234 2.171 2.202 425,167 -0.02(-0.71%)
Apr 24, 2019 2.194 2.242 2.171 2.218 366,961 +0.02(+1.08%)
Apr 23, 2019 2.226 2.258 2.171 2.194 617,274 -0.03(-1.42%)
Apr 22, 2019 2.337 2.377 2.179 2.226 605,286 -0.12(-5.07%)
Apr 18, 2019 2.361 2.404 2.333 2.345 287,049 -0.03(-1.33%)
Apr 17, 2019 2.416 2.432 2.361 2.377 249,918 -0.04(-1.64%)
Apr 16, 2019 2.464 2.472 2.392 2.416 162,950 -0.05(-1.93%)
Apr 15, 2019 2.503 2.511 2.432 2.464 215,115 -0.04(-1.58%)
Apr 12, 2019 2.480 2.543 2.480 2.503 326,307 +0.02(+0.96%)
Apr 11, 2019 2.567 2.606 2.472 2.480 368,755 -0.08(-3.10%)
Apr 10, 2019 2.598 2.630 2.551 2.559 271,717 -0.01(-0.31%)
Apr 09, 2019 2.709 2.709 2.567 2.567 400,486 -0.13(-4.99%)
Apr 08, 2019 2.701 2.773 2.686 2.701 252,461 +0.00(+0.00%)
Apr 05, 2019 2.606 2.717 2.606 2.701 358,496 +0.10(+3.65%)
Apr 04, 2019 2.606 2.693 2.594 2.606 357,719 +0.02(+0.61%)
Apr 03, 2019 2.654 2.686 2.583 2.590 295,152 -0.04(-1.51%)
Apr 02, 2019 2.662 2.789 2.614 2.630 684,439 -0.06(-2.07%)
Apr 01, 2019 2.606 2.709 2.606 2.686 683,380 +0.12(+4.63%)
Mar 29, 2019 2.590 2.630 2.551 2.567 433,730 -0.01(-0.31%)
Mar 28, 2019 2.670 2.709 2.559 2.575 546,398 -0.10(-3.56%)
Mar 27, 2019 2.638 2.681 2.614 2.670 505,042 +0.02(+0.60%)
Mar 26, 2019 2.638 2.701 2.630 2.654 238,298 +0.02(+0.60%)
Mar 25, 2019 2.662 2.678 2.583 2.638 242,904 -0.01(-0.30%)
Mar 22, 2019 2.741 2.789 2.630 2.646 364,934 -0.12(-4.30%)
Mar 21, 2019 2.781 2.844 2.757 2.765 244,162 -0.04(-1.41%)
Mar 20, 2019 2.868 2.868 2.753 2.804 221,976 -0.08(-2.75%)
Mar 19, 2019 2.907 2.939 2.868 2.884 235,754 -0.02(-0.55%)
Mar 18, 2019 2.892 2.907 2.829 2.899 265,592 +0.02(+0.54%)
Mar 15, 2019 2.899 2.939 2.853 2.884 846,555 -0.02(-0.81%)
Mar 14, 2019 3.064 3.079 2.892 2.907 198,799 -0.16(-5.10%)
Mar 13, 2019 3.079 3.126 3.032 3.064 214,388 -0.02(-0.51%)
Mar 12, 2019 3.110 3.150 3.048 3.079 226,696 -0.03(-1.00%)
Mar 11, 2019 3.048 3.157 3.001 3.110 399,824 +0.13(+4.46%)
Mar 08, 2019 2.939 3.048 2.931 2.978 318,737 +0.02(+0.79%)
Mar 07, 2019 3.001 3.009 2.899 2.954 271,998 -0.05(-1.56%)
Mar 06, 2019 3.103 3.134 2.978 3.001 391,197 -0.09(-3.03%)
Mar 05, 2019 3.056 3.134 3.048 3.095 250,758 +0.04(+1.28%)
Mar 04, 2019 3.110 3.157 3.036 3.056 358,267 -0.05(-1.76%)
Mar 01, 2019 3.110 3.204 3.087 3.110 346,248 +0.02(+0.76%)
Feb 28, 2019 3.048 3.126 3.032 3.087 360,919 +0.05(+1.54%)
Feb 27, 2019 3.064 3.126 3.001 3.040 332,011 -0.07(-2.26%)
Feb 26, 2019 3.095 3.134 3.071 3.110 302,734 +0.02(+0.51%)
Feb 25, 2019 3.150 3.196 3.057 3.095 476,655 -0.05(-1.74%)
Feb 22, 2019 3.118 3.153 3.079 3.150 414,192 +0.02(+0.75%)
Feb 21, 2019 3.110 3.181 3.095 3.126 308,139 +0.00(+0.00%)
Feb 20, 2019 3.032 3.134 3.032 3.126 476,743 +0.07(+2.30%)
Feb 19, 2019 3.150 3.196 3.009 3.056 498,841 -0.10(-3.22%)
Feb 15, 2019 3.095 3.196 3.087 3.157 649,503 +0.07(+2.28%)
Feb 14, 2019 3.024 3.126 2.993 3.087 532,336 +0.07(+2.33%)
Feb 13, 2019 2.939 3.032 2.907 3.017 392,216 +0.08(+2.66%)
Feb 12, 2019 2.962 3.040 2.923 2.939 594,511 -0.02(-0.53%)
Feb 11, 2019 2.907 3.001 2.860 2.954 280,957 +0.05(+1.89%)
Feb 08, 2019 2.946 2.978 2.853 2.899 279,327 -0.06(-2.11%)
Feb 07, 2019 2.931 2.978 2.837 2.962 321,298 +0.00(+0.00%)
Feb 06, 2019 2.970 3.032 2.946 2.962 247,173 -0.04(-1.30%)
Feb 05, 2019 3.064 3.134 2.985 3.001 377,193 -0.07(-2.29%)
Feb 04, 2019 3.040 3.134 3.040 3.071 234,318 +0.02(+0.51%)
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.