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 (%)
Dec 31, 2021 6.201 6.255 6.128 6.155 751,952 -0.05(-0.73%)
Dec 30, 2021 6.146 6.364 6.137 6.201 355,164 +0.07(+1.19%)
Dec 29, 2021 6.246 6.300 6.101 6.128 369,680 -0.07(-1.17%)
Dec 28, 2021 6.300 6.446 6.191 6.201 360,308 -0.15(-2.43%)
Dec 27, 2021 6.337 6.418 6.191 6.355 431,295 -0.01(-0.14%)
Dec 23, 2021 6.210 6.414 6.191 6.364 279,475 +0.15(+2.34%)
Dec 22, 2021 6.101 6.250 5.997 6.219 364,669 +0.12(+1.93%)
Dec 21, 2021 5.874 6.101 5.865 6.101 410,338 +0.29(+5.00%)
Dec 20, 2021 5.865 5.883 5.638 5.810 551,065 -0.18(-3.03%)
Dec 17, 2021 5.865 6.101 5.783 5.992 731,506 +0.13(+2.17%)
Dec 16, 2021 6.037 6.046 5.837 5.865 713,890 -0.07(-1.22%)
Dec 15, 2021 5.901 5.955 5.601 5.937 1,024,235 +0.01(+0.23%)
Dec 14, 2021 6.068 6.105 5.824 5.924 1,027,188 -0.19(-3.11%)
Dec 13, 2021 6.258 6.349 6.060 6.114 877,857 -0.23(-3.57%)
Dec 10, 2021 6.593 6.593 6.267 6.340 669,416 -0.16(-2.50%)
Dec 09, 2021 6.647 6.683 6.412 6.502 595,676 -0.20(-2.97%)
Dec 08, 2021 6.629 6.765 6.548 6.701 433,955 +0.08(+1.23%)
Dec 07, 2021 6.439 6.729 6.428 6.620 473,429 +0.28(+4.42%)
Dec 06, 2021 6.493 6.511 6.285 6.340 558,827 -0.17(-2.64%)
Dec 03, 2021 6.665 6.697 6.394 6.511 447,991 -0.16(-2.44%)
Dec 02, 2021 6.493 6.756 6.349 6.674 662,542 +0.21(+3.22%)
Dec 01, 2021 6.982 7.108 6.466 6.466 1,217,456 -0.25(-3.77%)
Nov 30, 2021 6.511 6.828 6.380 6.719 2,601,786 +0.36(+5.69%)
Nov 29, 2021 6.575 6.575 6.222 6.358 921,811 +0.01(+0.14%)
Nov 26, 2021 6.484 6.511 6.205 6.349 940,711 -0.47(-6.90%)
Nov 24, 2021 6.955 6.955 6.620 6.819 556,550 -0.19(-2.71%)
Nov 23, 2021 7.126 7.208 6.937 7.009 692,472 -0.12(-1.65%)
Nov 22, 2021 7.163 7.330 7.059 7.126 777,057 -0.02(-0.25%)
Nov 19, 2021 7.262 7.456 7.099 7.145 710,140 -0.23(-3.07%)
Nov 18, 2021 7.380 7.380 7.325 7.371 862,804 -0.04(-0.49%)
Nov 17, 2021 7.416 7.483 7.181 7.407 913,793 -0.10(-1.33%)
Nov 16, 2021 7.678 7.741 7.380 7.506 647,209 -0.20(-2.58%)
Nov 15, 2021 7.696 7.922 7.551 7.705 642,539 +0.14(+1.79%)
Nov 12, 2021 7.787 7.850 7.479 7.570 739,079 -0.12(-1.53%)
Nov 11, 2021 7.687 7.841 7.570 7.687 537,260 +0.08(+1.07%)
Nov 10, 2021 7.651 7.606 1,027,545 -0.20(-2.55%)
Nov 09, 2021 8.365 8.411 7.733 7.805 1,192,680 -0.52(-6.30%)
Nov 08, 2021 8.139 8.447 8.103 8.329 1,095,455 +0.22(+2.68%)
Nov 05, 2021 8.013 8.139 7.687 8.112 1,360,524 +0.13(+1.59%)
Nov 04, 2021 8.040 8.058 7.588 7.986 1,010,902 +0.10(+1.26%)
Nov 03, 2021 7.687 7.913 7.479 7.886 673,401 +0.21(+2.71%)
Nov 02, 2021 7.660 7.733 7.362 7.678 858,096 +0.02(+0.24%)
Nov 01, 2021 7.226 7.669 7.447 7.660 1,066,773 +0.45(+6.27%)
Oct 29, 2021 7.072 7.217 6.918 7.208 585,318 +0.11(+1.53%)
Oct 28, 2021 7.045 7.208 6.975 7.099 478,626 +0.08(+1.16%)
Oct 27, 2021 7.271 7.343 6.864 7.018 926,811 -0.22(-3.00%)
Oct 26, 2021 7.190 7.235 1,202,433 +0.14(+2.04%)
Oct 25, 2021 7.090 7.099 6.900 7.090 547,665 +0.13(+1.82%)
Oct 22, 2021 6.964 7.000 6.813 6.964 301,769 +0.04(+0.52%)
Oct 21, 2021 7.036 7.081 6.873 6.927 482,996 -0.15(-2.17%)
Oct 20, 2021 6.900 7.181 6.855 7.081 562,827 +0.16(+2.35%)
Oct 19, 2021 7.054 7.054 6.765 6.918 643,449 -0.07(-1.03%)
Oct 18, 2021 6.873 7.000 6.656 6.991 778,405 +0.14(+1.98%)
Oct 15, 2021 7.018 7.054 6.846 6.855 505,380 -0.01(-0.13%)
Oct 14, 2021 6.900 7.262 6.837 6.864 1,396,620 +0.06(+0.93%)
Oct 13, 2021 6.665 6.810 6.602 6.801 393,247 +0.10(+1.48%)
Oct 12, 2021 6.873 6.918 6.665 6.701 455,338 -0.08(-1.20%)
Oct 11, 2021 6.629 6.864 6.575 6.783 430,004 +0.20(+3.02%)
Oct 08, 2021 6.620 6.719 6.539 6.584 339,729 -0.04(-0.55%)
Oct 07, 2021 6.738 6.738 6.521 6.620 465,451 -0.05(-0.81%)
Oct 06, 2021 6.765 6.801 6.611 6.674 459,811 -0.20(-2.89%)
Oct 05, 2021 6.665 6.955 6.625 6.873 476,169 +0.23(+3.40%)
Oct 04, 2021 6.765 6.837 6.615 6.647 399,490 -0.09(-1.34%)
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.