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, 2023 4.603 4.632 4.500 4.509 412,626 -0.01(-0.21%)
Jul 28, 2023 4.509 4.584 4.452 4.518 236,694 +0.09(+2.13%)
Jul 27, 2023 4.613 4.613 4.424 4.424 231,266 -0.12(-2.70%)
Jul 26, 2023 4.471 4.594 4.452 4.547 308,161 +0.11(+2.55%)
Jul 25, 2023 4.386 4.452 4.283 4.434 540,494 +0.00(+0.00%)
Jul 24, 2023 4.377 4.490 4.349 4.434 241,601 +0.07(+1.51%)
Jul 21, 2023 4.339 4.386 4.292 4.367 384,241 +0.06(+1.31%)
Jul 20, 2023 4.320 4.330 4.198 4.311 489,808 -0.04(-0.87%)
Jul 19, 2023 4.434 4.471 4.320 4.349 231,248 -0.08(-1.71%)
Jul 18, 2023 4.415 4.485 4.358 4.424 255,733 +0.03(+0.64%)
Jul 17, 2023 4.292 4.424 4.264 4.396 315,780 +0.09(+2.19%)
Jul 14, 2023 4.358 4.396 4.264 4.301 224,938 -0.08(-1.72%)
Jul 13, 2023 4.367 4.401 4.339 4.377 170,675 +0.04(+0.87%)
Jul 12, 2023 4.415 4.443 4.320 4.339 236,638 +0.04(+0.88%)
Jul 11, 2023 4.169 4.349 4.160 4.301 527,706 +0.16(+3.87%)
Jul 10, 2023 4.179 4.231 4.141 4.141 183,334 -0.06(-1.35%)
Jul 07, 2023 4.113 4.226 4.103 4.198 647,530 +0.09(+2.30%)
Jul 06, 2023 4.094 4.155 4.004 4.103 280,224 -0.06(-1.36%)
Jul 05, 2023 4.198 4.310 4.037 4.160 272,104 -0.10(-2.43%)
Jul 03, 2023 4.113 4.264 4.113 4.264 269,176 +0.12(+2.96%)
Jun 30, 2023 4.217 4.226 4.103 4.141 1,011,256 -0.02(-0.45%)
Jun 29, 2023 4.169 4.254 4.122 4.160 385,223 +0.00(+0.00%)
Jun 28, 2023 3.962 4.179 3.929 4.160 535,562 +0.20(+5.00%)
Jun 27, 2023 3.924 4.037 3.858 3.962 528,276 +0.08(+2.19%)
Jun 26, 2023 3.868 3.924 3.835 3.877 587,125 +0.00(+0.00%)
Jun 23, 2023 3.745 3.868 3.735 3.877 1,634,034 +0.09(+2.49%)
Jun 22, 2023 3.820 3.877 3.759 3.783 415,471 -0.05(-1.23%)
Jun 21, 2023 3.886 3.905 3.811 3.830 505,822 -0.08(-1.93%)
Jun 20, 2023 4.056 4.089 3.905 3.905 441,013 -0.19(-4.61%)
Jun 16, 2023 4.132 4.207 4.070 4.094 1,314,069 -0.08(-1.81%)
Jun 15, 2023 4.217 4.264 4.169 4.169 275,173 -0.07(-1.56%)
Jun 14, 2023 4.329 4.469 4.221 4.235 347,806 -0.07(-1.52%)
Jun 13, 2023 4.217 4.361 4.217 4.301 298,418 +0.10(+2.44%)
Jun 12, 2023 4.142 4.273 4.142 4.198 297,071 +0.05(+1.12%)
Jun 09, 2023 4.329 4.338 4.114 4.151 522,035 -0.20(-4.51%)
Jun 08, 2023 4.431 4.431 4.273 4.347 310,611 -0.07(-1.48%)
Jun 07, 2023 4.338 4.441 4.338 4.413 434,005 +0.10(+2.38%)
Jun 06, 2023 4.095 4.375 4.077 4.310 498,941 +0.21(+5.24%)
Jun 05, 2023 4.086 4.179 4.049 4.095 405,875 +0.02(+0.46%)
Jun 02, 2023 4.021 4.105 3.993 4.077 324,346 +0.14(+3.55%)
Jun 01, 2023 3.872 4.030 3.834 3.937 455,741 +0.08(+2.18%)
May 31, 2023 3.984 4.053 3.825 3.853 1,481,521 -0.14(-3.50%)
May 30, 2023 4.095 4.185 3.890 3.993 587,992 -0.09(-2.28%)
May 26, 2023 3.909 4.123 3.806 4.086 742,161 +0.24(+6.31%)
May 25, 2023 4.012 4.030 3.797 3.844 858,687 -0.18(-4.41%)
May 24, 2023 4.235 4.301 4.012 4.021 376,854 -0.24(-5.69%)
May 23, 2023 4.282 4.403 4.245 4.263 417,277 -0.05(-1.08%)
May 22, 2023 4.170 4.319 4.170 4.310 360,913 +0.14(+3.36%)
May 19, 2023 4.375 4.385 4.147 4.170 384,943 -0.18(-4.08%)
May 18, 2023 4.338 4.469 4.282 4.347 490,518 +0.00(+0.00%)
May 17, 2023 4.273 4.436 4.246 4.347 719,720 +0.01(+0.22%)
May 16, 2023 4.375 4.403 4.291 4.338 356,059 -0.07(-1.48%)
May 15, 2023 4.413 4.463 4.333 4.403 410,954 +0.00(+0.00%)
May 12, 2023 4.403 4.478 4.366 4.403 382,654 +0.01(+0.21%)
May 11, 2023 4.431 4.496 4.301 4.394 390,745 -0.08(-1.87%)
May 10, 2023 4.581 4.609 4.385 4.478 545,170 -0.06(-1.23%)
May 09, 2023 4.693 4.693 4.464 4.534 409,533 -0.20(-4.14%)
May 08, 2023 5.252 5.252 4.637 4.730 798,357 -0.54(-10.27%)
May 05, 2023 5.887 5.887 5.257 5.271 639,817 -0.21(-3.75%)
May 04, 2023 5.672 5.710 5.327 5.476 416,084 -0.30(-5.17%)
May 03, 2023 5.849 5.989 5.765 5.775 362,385 -0.09(-1.59%)
May 02, 2023 5.980 6.003 5.775 5.868 325,351 -0.14(-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.