Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.170 +0.080 (+3.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2020 2.455 2.455 2.455 181,928 -0.08(-3.17%)
Dec 30, 2020 2.499 2.579 2.490 2.535 181,928 +0.05(+2.16%)
Dec 29, 2020 2.562 2.597 2.414 2.481 234,642 -0.12(-4.47%)
Dec 28, 2020 2.463 2.607 2.428 2.597 214,466 +0.19(+7.78%)
Dec 24, 2020 2.401 2.419 2.383 2.410 49,520 +0.00(+0.00%)
Dec 23, 2020 2.437 2.472 2.374 2.410 296,975 +0.00(+0.00%)
Dec 22, 2020 2.508 2.508 2.392 2.410 615,263 -0.11(-4.26%)
Dec 21, 2020 2.606 2.631 2.472 2.517 358,338 -0.12(-4.73%)
Dec 18, 2020 2.660 2.767 2.562 2.642 1,012,037 -0.04(-1.33%)
Dec 17, 2020 2.704 2.720 2.638 2.678 188,454 -0.03(-0.99%)
Dec 16, 2020 2.856 2.883 2.696 2.704 204,440 -0.15(-5.31%)
Dec 15, 2020 2.767 2.910 2.749 2.856 235,152 +0.09(+3.39%)
Dec 14, 2020 2.762 2.807 2.665 2.762 232,057 +0.03(+0.97%)
Dec 11, 2020 2.754 2.780 2.639 2.736 227,805 -0.04(-1.59%)
Dec 10, 2020 2.745 2.886 2.745 2.780 198,080 -0.02(-0.63%)
Dec 09, 2020 2.789 2.824 2.754 2.798 215,922 +0.03(+0.96%)
Dec 08, 2020 2.621 2.780 2.621 2.771 256,558 +0.09(+3.30%)
Dec 07, 2020 2.798 2.807 2.612 2.683 460,166 -0.06(-2.26%)
Dec 04, 2020 2.700 2.754 2.651 2.745 188,840 +0.12(+4.38%)
Dec 03, 2020 2.577 2.709 2.577 2.630 206,035 +0.04(+1.37%)
Dec 02, 2020 2.577 2.700 2.568 2.594 705,504 +0.00(+0.00%)
Dec 01, 2020 2.532 2.639 2.510 2.594 987,733 +0.03(+1.03%)
Nov 30, 2020 2.639 2.679 2.523 2.568 455,813 -0.04(-1.69%)
Nov 27, 2020 2.594 2.621 2.497 2.612 124,462 +0.03(+1.03%)
Nov 25, 2020 2.577 2.612 2.501 2.585 153,941 -0.02(-0.68%)
Nov 24, 2020 2.568 2.630 2.541 2.603 429,923 +0.10(+3.89%)
Nov 23, 2020 2.382 2.559 2.355 2.506 240,229 +0.12(+5.20%)
Nov 20, 2020 2.399 2.420 2.214 2.382 381,633 -0.04(-1.46%)
Nov 19, 2020 2.541 2.541 2.240 2.417 445,787 -0.13(-5.21%)
Nov 18, 2020 2.612 2.643 2.550 2.550 435,998 +0.00(+0.00%)
Nov 17, 2020 2.435 2.603 2.399 2.550 390,142 +0.11(+4.35%)
Nov 16, 2020 2.284 2.479 2.240 2.444 656,979 +0.35(+16.95%)
Nov 13, 2020 2.045 2.125 2.017 2.090 218,431 +0.05(+2.61%)
Nov 12, 2020 2.258 2.275 1.974 2.036 367,904 -0.13(-6.12%)
Nov 11, 2020 2.090 2.178 2.082 2.169 226,608 +0.09(+4.26%)
Nov 10, 2020 1.957 2.107 1.877 2.081 352,701 +0.14(+7.31%)
Nov 09, 2020 1.815 2.027 1.780 1.939 621,037 +0.26(+15.26%)
Nov 06, 2020 1.797 1.877 1.673 1.682 216,511 -0.08(-4.52%)
Nov 05, 2020 1.691 1.780 1.682 1.762 241,164 +0.11(+6.42%)
Nov 04, 2020 1.656 1.687 1.647 1.656 69,799 +0.00(+0.00%)
Nov 03, 2020 1.603 1.665 1.594 1.656 193,467 +0.04(+2.75%)
Nov 02, 2020 1.594 1.620 1.594 1.611 81,958 -0.01(-0.55%)
Oct 30, 2020 1.629 1.638 1.576 1.620 215,381 -0.04(-2.14%)
Oct 29, 2020 1.576 1.665 1.514 1.656 218,283 +0.08(+5.06%)
Oct 28, 2020 1.594 1.611 1.558 1.576 123,129 -0.03(-1.66%)
Oct 27, 2020 1.691 1.691 1.603 1.603 234,732 -0.10(-5.73%)
Oct 26, 2020 1.753 1.753 1.678 1.700 189,117 -0.06(-3.52%)
Oct 23, 2020 1.789 1.806 1.762 1.762 118,702 -0.02(-1.00%)
Oct 22, 2020 1.744 1.797 1.718 1.780 223,366 +0.05(+3.08%)
Oct 21, 2020 1.727 1.760 1.718 1.727 165,588 +0.00(+0.00%)
Oct 20, 2020 1.771 1.824 1.727 1.727 241,676 -0.01(-0.51%)
Oct 19, 2020 1.895 1.899 1.722 1.735 460,408 -0.12(-6.22%)
Oct 16, 2020 1.806 1.899 1.806 1.850 882,196 +0.06(+3.46%)
Oct 15, 2020 1.682 1.806 1.665 1.789 657,539 +0.09(+5.21%)
Oct 14, 2020 1.611 1.735 1.585 1.700 617,925 +0.11(+6.67%)
Oct 13, 2020 1.567 1.603 1.567 1.594 97,015 +0.00(+0.00%)
Oct 12, 2020 1.576 1.611 1.541 1.594 191,483 +0.04(+2.27%)
Oct 09, 2020 1.514 1.565 1.496 1.558 248,474 +0.06(+4.14%)
Oct 08, 2020 1.523 1.523 1.408 1.496 251,433 -0.01(-0.59%)
Oct 07, 2020 1.408 1.523 1.399 1.505 466,230 +0.10(+6.92%)
Oct 06, 2020 1.381 1.417 1.355 1.408 235,171 +0.04(+3.25%)
Oct 05, 2020 1.372 1.390 1.346 1.364 584,483 -0.01(-0.65%)
Oct 02, 2020 1.346 1.381 1.328 1.372 136,208 +0.00(+0.00%)
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.