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

Entravision Communications Corp (NY: EVC )

2.020 -0.070 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2019 2.586 2.699 2.586 2.627 307,115 +0.03(+1.24%)
Jul 30, 2019 2.602 2.602 2.538 2.594 641,869 -0.04(-1.53%)
Jul 29, 2019 2.643 2.683 2.570 2.635 306,847 -0.01(-0.30%)
Jul 26, 2019 2.675 2.695 2.611 2.643 204,166 -0.02(-0.61%)
Jul 25, 2019 2.764 2.804 2.643 2.659 203,879 -0.12(-4.35%)
Jul 24, 2019 2.731 2.796 2.723 2.780 417,324 +0.03(+1.17%)
Jul 23, 2019 2.756 2.772 2.715 2.747 359,644 -0.01(-0.29%)
Jul 22, 2019 2.739 2.820 2.707 2.756 269,072 +0.02(+0.88%)
Jul 19, 2019 2.723 2.772 2.699 2.731 333,616 +0.00(+0.00%)
Jul 18, 2019 2.707 2.764 2.695 2.731 386,766 +0.03(+1.19%)
Jul 17, 2019 2.780 2.800 2.635 2.699 1,546,203 -0.07(-2.62%)
Jul 16, 2019 2.611 2.796 2.611 2.772 904,639 +0.15(+5.85%)
Jul 15, 2019 2.554 2.643 2.522 2.619 579,007 +0.08(+3.17%)
Jul 12, 2019 2.546 2.562 2.518 2.538 543,740 -0.01(-0.32%)
Jul 11, 2019 2.522 2.546 2.482 2.546 239,422 +0.05(+1.94%)
Jul 10, 2019 2.522 2.538 2.474 2.498 296,048 +0.01(+0.32%)
Jul 09, 2019 2.554 2.554 2.465 2.490 285,950 -0.08(-3.13%)
Jul 08, 2019 2.522 2.594 2.499 2.570 146,487 +0.01(+0.31%)
Jul 05, 2019 2.449 2.611 2.425 2.562 237,180 +0.11(+4.61%)
Jul 03, 2019 2.562 2.562 2.417 2.449 261,630 -0.11(-4.40%)
Jul 02, 2019 2.506 2.574 2.478 2.562 149,330 +0.05(+1.92%)
Jul 01, 2019 2.554 2.570 2.474 2.514 233,114 +0.00(+0.00%)
Jun 28, 2019 2.393 2.538 2.393 2.514 886,789 +0.13(+5.41%)
Jun 27, 2019 2.329 2.401 2.329 2.385 579,137 +0.05(+2.07%)
Jun 26, 2019 2.353 2.405 2.329 2.337 235,198 -0.02(-0.69%)
Jun 25, 2019 2.385 2.409 2.312 2.353 398,874 -0.03(-1.35%)
Jun 24, 2019 2.353 2.421 2.353 2.385 686,084 +0.02(+1.02%)
Jun 21, 2019 2.393 2.441 2.337 2.361 688,580 -0.05(-2.01%)
Jun 20, 2019 2.490 2.514 2.401 2.409 256,837 -0.05(-1.97%)
Jun 19, 2019 2.393 2.498 2.369 2.457 283,790 +0.06(+2.35%)
Jun 18, 2019 2.337 2.409 2.337 2.401 277,282 +0.07(+3.11%)
Jun 17, 2019 2.256 2.361 2.256 2.329 198,549 +0.07(+3.21%)
Jun 14, 2019 2.320 2.345 2.232 2.256 381,648 -0.07(-3.11%)
Jun 13, 2019 2.377 2.417 2.320 2.329 245,133 -0.03(-1.37%)
Jun 12, 2019 2.274 2.385 2.274 2.361 263,356 +0.09(+3.83%)
Jun 11, 2019 2.369 2.369 2.258 2.274 511,110 -0.07(-3.04%)
Jun 10, 2019 2.369 2.400 2.321 2.345 315,621 -0.02(-1.00%)
Jun 07, 2019 2.432 2.432 2.353 2.369 219,263 -0.05(-1.97%)
Jun 06, 2019 2.345 2.424 2.345 2.416 378,457 +0.06(+2.35%)
Jun 05, 2019 2.432 2.448 2.337 2.361 288,538 -0.08(-3.25%)
Jun 04, 2019 2.392 2.448 2.392 2.440 249,136 +0.06(+2.33%)
Jun 03, 2019 2.329 2.400 2.317 2.385 372,123 +0.06(+2.38%)
May 31, 2019 2.456 2.456 2.297 2.329 332,998 -0.16(-6.37%)
May 30, 2019 2.480 2.519 2.436 2.487 223,477 +0.01(+0.32%)
May 29, 2019 2.575 2.575 2.448 2.480 354,751 -0.09(-3.39%)
May 28, 2019 2.440 2.567 2.440 2.567 405,454 +0.11(+4.52%)
May 24, 2019 2.543 2.559 2.448 2.456 375,916 -0.08(-3.13%)
May 23, 2019 2.456 2.551 2.440 2.535 300,833 +0.04(+1.59%)
May 22, 2019 2.535 2.559 2.448 2.495 264,482 -0.03(-1.25%)
May 21, 2019 2.543 2.638 2.519 2.527 329,334 +0.06(+2.24%)
May 20, 2019 2.432 2.487 2.392 2.472 466,279 +0.09(+3.65%)
May 17, 2019 2.392 2.424 2.361 2.385 386,646 -0.04(-1.63%)
May 16, 2019 2.345 2.527 2.345 2.424 425,665 +0.13(+5.52%)
May 15, 2019 2.337 2.361 2.202 2.297 457,967 -0.03(-1.36%)
May 14, 2019 2.289 2.385 2.282 2.329 366,454 +0.04(+1.73%)
May 13, 2019 2.440 2.440 2.258 2.289 557,338 -0.17(-7.07%)
May 10, 2019 2.487 2.503 2.385 2.464 335,270 -0.02(-0.96%)
May 09, 2019 2.551 2.559 2.432 2.487 528,255 -0.10(-3.98%)
May 08, 2019 2.693 2.701 2.543 2.590 521,523 -0.12(-4.39%)
May 07, 2019 2.369 2.733 2.353 2.709 1,520,172 +0.36(+15.54%)
May 06, 2019 2.210 2.385 2.210 2.345 894,375 +0.13(+6.09%)
May 03, 2019 2.163 2.234 2.127 2.210 424,641 +0.06(+2.95%)
May 02, 2019 2.210 2.242 2.147 2.147 244,249 -0.06(-2.87%)
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.