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

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 1.165 1.193 1.139 1.148 122,832 -0.03(-2.94%)
Jul 30, 2020 1.139 1.191 1.139 1.182 77,978 +0.03(+2.26%)
Jul 29, 2020 1.156 1.182 1.139 1.156 222,468 -0.02(-1.48%)
Jul 28, 2020 1.226 1.226 1.174 1.174 147,370 -0.02(-1.46%)
Jul 27, 2020 1.261 1.278 1.182 1.191 146,727 -0.05(-4.20%)
Jul 24, 2020 1.330 1.335 1.243 1.243 198,509 -0.08(-5.92%)
Jul 23, 2020 1.304 1.330 1.287 1.322 88,644 +0.02(+1.33%)
Jul 22, 2020 1.304 1.322 1.278 1.304 173,793 -0.01(-0.66%)
Jul 21, 2020 1.374 1.417 1.313 1.313 148,950 -0.05(-3.82%)
Jul 20, 2020 1.330 1.382 1.304 1.365 160,412 +0.03(+2.61%)
Jul 17, 2020 1.296 1.343 1.296 1.330 110,985 +0.03(+2.00%)
Jul 16, 2020 1.304 1.339 1.269 1.304 186,035 +0.03(+2.04%)
Jul 15, 2020 1.287 1.356 1.261 1.278 545,683 +0.03(+2.80%)
Jul 14, 2020 1.209 1.252 1.174 1.243 166,606 +0.03(+2.88%)
Jul 13, 2020 1.278 1.278 1.209 1.209 169,335 -0.04(-3.47%)
Jul 10, 2020 1.235 1.278 1.217 1.252 167,801 +0.03(+2.86%)
Jul 09, 2020 1.226 1.235 1.174 1.217 393,604 -0.02(-1.41%)
Jul 08, 2020 1.235 1.269 1.226 1.235 247,832 +0.00(+0.00%)
Jul 07, 2020 1.235 1.269 1.200 1.235 263,918 +0.00(+0.00%)
Jul 06, 2020 1.243 1.269 1.217 1.235 222,007 +0.01(+0.71%)
Jul 02, 2020 1.269 1.291 1.217 1.226 168,376 -0.03(-2.08%)
Jul 01, 2020 1.252 1.278 1.213 1.252 316,631 +0.01(+0.70%)
Jun 30, 2020 1.226 1.261 1.217 1.243 320,041 +0.00(+0.00%)
Jun 29, 2020 1.191 1.269 1.182 1.243 323,999 +0.05(+4.38%)
Jun 26, 2020 1.304 1.313 1.174 1.191 1,152,528 -0.13(-9.87%)
Jun 25, 2020 1.304 1.326 1.269 1.322 237,772 +0.02(+1.33%)
Jun 24, 2020 1.365 1.391 1.235 1.304 755,426 -0.09(-6.25%)
Jun 23, 2020 1.417 1.443 1.391 1.391 480,111 -0.05(-3.61%)
Jun 22, 2020 1.565 1.609 1.382 1.443 1,338,384 -0.13(-8.29%)
Jun 19, 2020 1.556 2.348 1.461 1.574 12,464,121 +0.05(+3.43%)
Jun 18, 2020 1.374 1.609 1.356 1.522 1,120,113 +0.11(+8.02%)
Jun 17, 2020 1.730 1.774 1.391 1.409 1,036,195 -0.33(-19.00%)
Jun 16, 2020 1.452 1.913 1.443 1.739 3,528,427 +0.30(+21.21%)
Jun 15, 2020 1.391 1.443 1.382 1.435 115,600 +0.00(+0.00%)
Jun 12, 2020 1.461 1.522 1.365 1.435 222,661 +0.02(+1.54%)
Jun 11, 2020 1.387 1.499 1.372 1.413 310,167 -0.03(-2.37%)
Jun 10, 2020 1.576 1.576 1.439 1.447 162,953 -0.12(-7.65%)
Jun 09, 2020 1.567 1.610 1.542 1.567 227,056 -0.02(-1.08%)
Jun 08, 2020 1.610 1.661 1.567 1.584 358,146 -0.02(-1.07%)
Jun 05, 2020 1.464 1.661 1.464 1.601 496,785 +0.15(+10.65%)
Jun 04, 2020 1.362 1.447 1.352 1.447 191,616 +0.08(+5.63%)
Jun 03, 2020 1.379 1.439 1.344 1.370 159,796 +0.10(+8.11%)
Jun 02, 2020 1.344 1.362 1.267 1.267 173,428 -0.08(-5.73%)
Jun 01, 2020 1.259 1.353 1.259 1.344 110,022 +0.06(+4.67%)
May 29, 2020 1.404 1.413 1.272 1.284 232,977 -0.15(-10.18%)
May 28, 2020 1.584 1.584 1.421 1.430 213,351 -0.14(-8.74%)
May 27, 2020 1.541 1.576 1.456 1.567 217,045 +0.05(+3.39%)
May 26, 2020 1.370 1.533 1.370 1.516 229,063 +0.15(+10.62%)
May 22, 2020 1.293 1.413 1.259 1.370 295,572 +0.10(+8.11%)
May 21, 2020 1.130 1.284 1.079 1.267 219,431 +0.13(+11.28%)
May 20, 2020 1.147 1.182 1.096 1.139 444,871 +0.00(+0.00%)
May 19, 2020 1.293 1.319 1.115 1.139 339,733 -0.16(-12.50%)
May 18, 2020 1.267 1.327 1.222 1.302 307,641 +0.11(+9.35%)
May 15, 2020 1.233 1.233 1.173 1.190 175,988 -0.01(-0.71%)
May 14, 2020 1.045 1.207 1.019 1.199 1,394,527 +0.16(+15.70%)
May 13, 2020 1.156 1.156 0.9419 1.036 632,143 -0.08(-6.92%)
May 12, 2020 1.182 1.208 1.113 1.113 228,943 -0.09(-7.80%)
May 11, 2020 1.233 1.267 1.130 1.207 261,723 -0.03(-2.08%)
May 08, 2020 1.130 1.276 1.130 1.233 224,919 +0.08(+6.67%)
May 07, 2020 1.165 1.177 1.113 1.156 153,454 +0.04(+3.85%)
May 06, 2020 1.165 1.190 1.113 1.113 152,304 -0.03(-2.98%)
May 05, 2020 1.362 1.362 1.147 1.147 331,295 -0.14(-10.67%)
May 04, 2020 1.225 1.302 1.225 1.284 191,979 +0.03(+2.74%)
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.