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 (%)
Dec 31, 2020 2.452 2.452 2.452 182,139 -0.08(-3.17%)
Dec 30, 2020 2.496 2.576 2.487 2.532 182,139 +0.05(+2.16%)
Dec 29, 2020 2.559 2.594 2.412 2.478 234,916 -0.12(-4.47%)
Dec 28, 2020 2.461 2.604 2.425 2.594 214,715 +0.19(+7.78%)
Dec 24, 2020 2.398 2.416 2.380 2.407 49,578 +0.00(+0.00%)
Dec 23, 2020 2.434 2.470 2.371 2.407 297,320 +0.00(+0.00%)
Dec 22, 2020 2.505 2.505 2.389 2.407 615,979 -0.11(-4.26%)
Dec 21, 2020 2.603 2.627 2.470 2.514 358,755 -0.12(-4.73%)
Dec 18, 2020 2.657 2.764 2.559 2.639 1,013,215 -0.04(-1.33%)
Dec 17, 2020 2.701 2.716 2.634 2.675 188,673 -0.03(-0.99%)
Dec 16, 2020 2.853 2.880 2.692 2.701 204,678 -0.15(-5.31%)
Dec 15, 2020 2.764 2.906 2.746 2.853 235,426 +0.09(+3.39%)
Dec 14, 2020 2.759 2.803 2.662 2.759 232,328 +0.03(+0.97%)
Dec 11, 2020 2.750 2.777 2.635 2.733 228,070 -0.04(-1.59%)
Dec 10, 2020 2.742 2.883 2.742 2.777 198,310 -0.02(-0.63%)
Dec 09, 2020 2.786 2.821 2.750 2.795 216,174 +0.03(+0.96%)
Dec 08, 2020 2.618 2.777 2.618 2.768 256,857 +0.09(+3.30%)
Dec 07, 2020 2.795 2.803 2.609 2.680 460,701 -0.06(-2.26%)
Dec 04, 2020 2.697 2.750 2.648 2.742 189,060 +0.11(+4.38%)
Dec 03, 2020 2.574 2.706 2.574 2.627 206,275 +0.04(+1.36%)
Dec 02, 2020 2.574 2.697 2.565 2.591 706,326 +0.00(+0.00%)
Dec 01, 2020 2.529 2.635 2.507 2.591 988,883 +0.03(+1.03%)
Nov 30, 2020 2.635 2.676 2.520 2.565 456,343 -0.04(-1.69%)
Nov 27, 2020 2.591 2.618 2.494 2.609 124,607 +0.03(+1.03%)
Nov 25, 2020 2.574 2.609 2.498 2.582 154,120 -0.02(-0.68%)
Nov 24, 2020 2.565 2.627 2.538 2.600 430,423 +0.10(+3.89%)
Nov 23, 2020 2.379 2.556 2.352 2.503 240,508 +0.12(+5.20%)
Nov 20, 2020 2.397 2.417 2.211 2.379 382,077 -0.04(-1.46%)
Nov 19, 2020 2.538 2.538 2.237 2.414 446,306 -0.13(-5.21%)
Nov 18, 2020 2.609 2.640 2.547 2.547 436,506 +0.00(+0.00%)
Nov 17, 2020 2.432 2.600 2.397 2.547 390,596 +0.11(+4.35%)
Nov 16, 2020 2.282 2.476 2.237 2.441 657,743 +0.35(+16.95%)
Nov 13, 2020 2.043 2.123 2.015 2.087 218,685 +0.05(+2.61%)
Nov 12, 2020 2.255 2.273 1.972 2.034 368,332 -0.13(-6.12%)
Nov 11, 2020 2.087 2.176 2.080 2.167 226,872 +0.09(+4.26%)
Nov 10, 2020 1.954 2.105 1.875 2.078 353,111 +0.14(+7.31%)
Nov 09, 2020 1.813 2.025 1.778 1.937 621,760 +0.26(+15.26%)
Nov 06, 2020 1.795 1.875 1.671 1.680 216,763 -0.08(-4.52%)
Nov 05, 2020 1.689 1.778 1.680 1.760 241,445 +0.11(+6.42%)
Nov 04, 2020 1.654 1.685 1.645 1.654 69,881 +0.00(+0.00%)
Nov 03, 2020 1.601 1.663 1.592 1.654 193,692 +0.04(+2.75%)
Nov 02, 2020 1.592 1.618 1.592 1.610 82,053 -0.01(-0.55%)
Oct 30, 2020 1.627 1.636 1.574 1.618 215,632 -0.04(-2.14%)
Oct 29, 2020 1.574 1.663 1.512 1.654 218,537 +0.08(+5.06%)
Oct 28, 2020 1.592 1.610 1.556 1.574 123,272 -0.03(-1.66%)
Oct 27, 2020 1.689 1.689 1.601 1.601 235,005 -0.10(-5.73%)
Oct 26, 2020 1.751 1.751 1.676 1.698 189,337 -0.06(-3.52%)
Oct 23, 2020 1.786 1.804 1.760 1.760 118,841 -0.02(-0.99%)
Oct 22, 2020 1.742 1.795 1.716 1.778 223,626 +0.05(+3.08%)
Oct 21, 2020 1.725 1.758 1.716 1.725 165,781 +0.00(+0.00%)
Oct 20, 2020 1.769 1.822 1.725 1.725 241,957 -0.01(-0.51%)
Oct 19, 2020 1.893 1.897 1.720 1.733 460,944 -0.11(-6.22%)
Oct 16, 2020 1.804 1.897 1.804 1.848 883,223 +0.06(+3.46%)
Oct 15, 2020 1.680 1.804 1.663 1.786 658,304 +0.09(+5.21%)
Oct 14, 2020 1.610 1.733 1.583 1.698 618,645 +0.11(+6.67%)
Oct 13, 2020 1.565 1.601 1.565 1.592 97,128 +0.00(+0.00%)
Oct 12, 2020 1.574 1.610 1.539 1.592 191,706 +0.04(+2.27%)
Oct 09, 2020 1.512 1.564 1.495 1.556 248,763 +0.06(+4.14%)
Oct 08, 2020 1.521 1.521 1.406 1.495 251,725 -0.01(-0.59%)
Oct 07, 2020 1.406 1.521 1.397 1.503 466,772 +0.10(+6.92%)
Oct 06, 2020 1.380 1.415 1.353 1.406 235,445 +0.04(+3.25%)
Oct 05, 2020 1.371 1.388 1.344 1.362 585,163 -0.01(-0.64%)
Oct 02, 2020 1.344 1.380 1.327 1.371 136,367 +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.