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

Entravision Communications Corp (NY: EVC )

2.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2019 2.340 2.348 2.307 2.323 177,485 -0.03(-1.39%)
Oct 30, 2019 2.364 2.364 2.319 2.356 355,911 -0.02(-0.69%)
Oct 29, 2019 2.266 2.389 2.266 2.372 385,570 +0.09(+3.94%)
Oct 28, 2019 2.127 2.291 2.127 2.282 290,465 +0.16(+7.31%)
Oct 25, 2019 2.086 2.156 2.086 2.127 506,800 +0.03(+1.56%)
Oct 24, 2019 2.209 2.209 2.086 2.094 212,982 -0.08(-3.76%)
Oct 23, 2019 2.152 2.201 2.127 2.176 297,595 +0.01(+0.38%)
Oct 22, 2019 2.152 2.225 2.143 2.168 186,336 +0.01(+0.38%)
Oct 21, 2019 2.102 2.209 2.102 2.160 268,088 +0.07(+3.12%)
Oct 18, 2019 2.127 2.127 2.074 2.094 243,376 -0.05(-2.29%)
Oct 17, 2019 2.119 2.152 2.070 2.143 337,392 +0.03(+1.55%)
Oct 16, 2019 2.111 2.152 2.102 2.111 181,878 +0.00(+0.00%)
Oct 15, 2019 2.127 2.152 2.111 2.111 287,770 -0.03(-1.53%)
Oct 14, 2019 2.176 2.209 2.102 2.143 252,916 -0.06(-2.60%)
Oct 11, 2019 2.168 2.242 2.168 2.201 384,195 +0.06(+2.67%)
Oct 10, 2019 2.168 2.184 2.127 2.143 364,390 -0.04(-1.87%)
Oct 09, 2019 2.184 2.201 2.119 2.184 357,417 +0.01(+0.38%)
Oct 08, 2019 2.258 2.258 2.168 2.176 405,674 -0.11(-5.00%)
Oct 07, 2019 2.282 2.307 2.192 2.291 313,316 +0.01(+0.36%)
Oct 04, 2019 2.332 2.356 2.225 2.282 401,186 -0.07(-3.13%)
Oct 03, 2019 2.471 2.471 2.348 2.356 407,133 -0.10(-4.00%)
Oct 02, 2019 2.528 2.569 2.446 2.454 422,839 -0.11(-4.46%)
Oct 01, 2019 2.601 2.667 2.544 2.569 258,595 -0.03(-1.26%)
Sep 30, 2019 2.642 2.675 2.573 2.601 353,028 +0.00(+0.00%)
Sep 27, 2019 2.659 2.687 2.577 2.601 268,313 -0.07(-2.45%)
Sep 26, 2019 2.626 2.683 2.618 2.667 259,291 +0.00(+0.00%)
Sep 25, 2019 2.634 2.675 2.585 2.667 265,978 +0.03(+1.24%)
Sep 24, 2019 2.708 2.716 2.589 2.634 303,273 -0.07(-2.72%)
Sep 23, 2019 2.708 2.732 2.651 2.708 349,139 +0.00(+0.00%)
Sep 20, 2019 2.634 2.716 2.618 2.708 469,762 +0.07(+2.48%)
Sep 19, 2019 2.601 2.675 2.556 2.642 413,576 +0.06(+2.22%)
Sep 18, 2019 2.626 2.659 2.536 2.585 513,323 -0.05(-1.86%)
Sep 17, 2019 2.724 2.749 2.618 2.634 412,857 -0.14(-5.01%)
Sep 16, 2019 2.691 2.798 2.671 2.773 310,434 +0.08(+3.04%)
Sep 13, 2019 2.675 2.765 2.663 2.691 481,252 +0.02(+0.92%)
Sep 12, 2019 2.675 2.707 2.651 2.667 569,770 -0.03(-1.19%)
Sep 11, 2019 2.611 2.731 2.602 2.699 416,432 +0.08(+3.08%)
Sep 10, 2019 2.707 2.772 2.611 2.619 841,943 -0.08(-2.99%)
Sep 09, 2019 2.538 2.707 2.538 2.699 263,555 +0.16(+6.35%)
Sep 06, 2019 2.409 2.546 2.401 2.538 202,677 +0.13(+5.35%)
Sep 05, 2019 2.441 2.457 2.397 2.409 393,580 +0.00(+0.00%)
Sep 04, 2019 2.474 2.482 2.409 2.409 321,803 -0.06(-2.61%)
Sep 03, 2019 2.457 2.498 2.409 2.474 211,569 +0.01(+0.33%)
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%)
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.