Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 30, 2019 2.490 2.529 2.433 2.465 227,003 -0.01(-0.33%)
Aug 29, 2019 2.433 2.506 2.433 2.474 355,577 +0.07(+3.02%)
Aug 28, 2019 2.514 2.570 2.401 2.401 2,909,725 -0.08(-3.25%)
Aug 27, 2019 2.425 2.506 2.369 2.482 669,823 +0.06(+2.67%)
Aug 26, 2019 2.490 2.490 2.369 2.417 364,275 -0.04(-1.64%)
Aug 23, 2019 2.465 2.474 2.409 2.457 461,949 -0.01(-0.33%)
Aug 22, 2019 2.474 2.474 2.369 2.465 407,410 -0.03(-1.29%)
Aug 21, 2019 2.417 2.514 2.417 2.498 252,972 +0.09(+3.68%)
Aug 20, 2019 2.304 2.425 2.304 2.409 297,387 +0.08(+3.46%)
Aug 19, 2019 2.264 2.377 2.264 2.329 259,087 +0.08(+3.58%)
Aug 16, 2019 2.256 2.260 2.216 2.248 213,598 +0.01(+0.36%)
Aug 15, 2019 2.232 2.272 2.224 2.240 391,043 +0.02(+0.72%)
Aug 14, 2019 2.208 2.264 2.151 2.224 484,466 +0.01(+0.36%)
Aug 13, 2019 2.216 2.232 2.183 2.216 317,488 +0.01(+0.37%)
Aug 12, 2019 2.256 2.256 2.127 2.208 274,796 -0.05(-2.14%)
Aug 09, 2019 2.296 2.296 2.212 2.256 532,073 -0.02(-0.71%)
Aug 08, 2019 2.264 2.312 2.200 2.272 524,795 +0.02(+0.71%)
Aug 07, 2019 2.337 2.385 1.942 2.256 975,061 -0.30(-11.67%)
Aug 06, 2019 2.465 2.570 2.425 2.554 276,530 +0.09(+3.59%)
Aug 05, 2019 2.546 2.578 2.397 2.465 265,304 -0.13(-4.97%)
Aug 02, 2019 2.659 2.667 2.482 2.594 333,616 -0.09(-3.30%)
Aug 01, 2019 2.635 2.739 2.635 2.683 307,717 +0.06(+2.15%)
Jul 31, 2019 2.586 2.699 2.586 2.627 307,115 +0.03(+1.24%)
Jul 30, 2019 2.602 2.602 2.538 2.594 641,869 -0.04(-1.53%)
Jul 29, 2019 2.643 2.683 2.570 2.635 306,847 -0.01(-0.30%)
Jul 26, 2019 2.675 2.695 2.611 2.643 204,166 -0.02(-0.61%)
Jul 25, 2019 2.764 2.804 2.643 2.659 203,879 -0.12(-4.35%)
Jul 24, 2019 2.731 2.796 2.723 2.780 417,324 +0.03(+1.17%)
Jul 23, 2019 2.756 2.772 2.715 2.747 359,644 -0.01(-0.29%)
Jul 22, 2019 2.739 2.820 2.707 2.756 269,072 +0.02(+0.88%)
Jul 19, 2019 2.723 2.772 2.699 2.731 333,616 +0.00(+0.00%)
Jul 18, 2019 2.707 2.764 2.695 2.731 386,766 +0.03(+1.19%)
Jul 17, 2019 2.780 2.800 2.635 2.699 1,546,203 -0.07(-2.62%)
Jul 16, 2019 2.611 2.796 2.611 2.772 904,639 +0.15(+5.85%)
Jul 15, 2019 2.554 2.643 2.522 2.619 579,007 +0.08(+3.17%)
Jul 12, 2019 2.546 2.562 2.518 2.538 543,740 -0.01(-0.32%)
Jul 11, 2019 2.522 2.546 2.482 2.546 239,422 +0.05(+1.94%)
Jul 10, 2019 2.522 2.538 2.474 2.498 296,048 +0.01(+0.32%)
Jul 09, 2019 2.554 2.554 2.465 2.490 285,950 -0.08(-3.13%)
Jul 08, 2019 2.522 2.594 2.499 2.570 146,487 +0.01(+0.31%)
Jul 05, 2019 2.449 2.611 2.425 2.562 237,180 +0.11(+4.61%)
Jul 03, 2019 2.562 2.562 2.417 2.449 261,630 -0.11(-4.40%)
Jul 02, 2019 2.506 2.574 2.478 2.562 149,330 +0.05(+1.92%)
Jul 01, 2019 2.554 2.570 2.474 2.514 233,114 +0.00(+0.00%)
Jun 28, 2019 2.393 2.538 2.393 2.514 886,789 +0.13(+5.41%)
Jun 27, 2019 2.329 2.401 2.329 2.385 579,137 +0.05(+2.07%)
Jun 26, 2019 2.353 2.405 2.329 2.337 235,198 -0.02(-0.69%)
Jun 25, 2019 2.385 2.409 2.312 2.353 398,874 -0.03(-1.35%)
Jun 24, 2019 2.353 2.421 2.353 2.385 686,084 +0.02(+1.02%)
Jun 21, 2019 2.393 2.441 2.337 2.361 688,580 -0.05(-2.01%)
Jun 20, 2019 2.490 2.514 2.401 2.409 256,837 -0.05(-1.97%)
Jun 19, 2019 2.393 2.498 2.369 2.457 283,790 +0.06(+2.35%)
Jun 18, 2019 2.337 2.409 2.337 2.401 277,282 +0.07(+3.11%)
Jun 17, 2019 2.256 2.361 2.256 2.329 198,549 +0.07(+3.21%)
Jun 14, 2019 2.320 2.345 2.232 2.256 381,648 -0.07(-3.11%)
Jun 13, 2019 2.377 2.417 2.320 2.329 245,133 -0.03(-1.37%)
Jun 12, 2019 2.274 2.385 2.274 2.361 263,356 +0.09(+3.83%)
Jun 11, 2019 2.369 2.369 2.258 2.274 511,110 -0.07(-3.04%)
Jun 10, 2019 2.369 2.400 2.321 2.345 315,621 -0.02(-1.00%)
Jun 07, 2019 2.432 2.432 2.353 2.369 219,263 -0.05(-1.97%)
Jun 06, 2019 2.345 2.424 2.345 2.416 378,457 +0.06(+2.35%)
Jun 05, 2019 2.432 2.448 2.337 2.361 288,538 -0.08(-3.25%)
Jun 04, 2019 2.392 2.448 2.392 2.440 249,136 +0.06(+2.33%)
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.