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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2021 5.962 6.015 5.742 5.883 2,067,798 +0.06(+1.06%)
Jun 29, 2021 5.733 6.253 5.733 5.821 4,762,221 +0.11(+2.01%)
Jun 28, 2021 5.654 5.883 5.522 5.707 2,096,958 +0.11(+1.89%)
Jun 25, 2021 5.284 5.645 5.249 5.601 3,145,433 +0.32(+6.00%)
Jun 24, 2021 5.002 5.284 4.976 5.284 1,395,515 +0.35(+7.14%)
Jun 23, 2021 4.861 4.958 4.826 4.932 490,912 +0.04(+0.90%)
Jun 22, 2021 4.958 4.976 4.728 4.888 618,588 -0.02(-0.36%)
Jun 21, 2021 4.641 4.927 4.580 4.905 860,349 +0.26(+5.69%)
Jun 18, 2021 4.685 4.721 4.509 4.641 659,097 -0.09(-1.86%)
Jun 17, 2021 4.747 4.817 4.624 4.729 551,138 -0.07(-1.47%)
Jun 16, 2021 4.738 4.914 4.668 4.800 603,370 +0.00(+0.00%)
Jun 15, 2021 4.853 4.888 4.773 4.800 405,297 -0.04(-0.82%)
Jun 14, 2021 4.874 5.041 4.673 4.839 991,547 -0.02(-0.36%)
Jun 11, 2021 4.541 4.857 4.541 4.857 1,000,480 +0.33(+7.36%)
Jun 10, 2021 4.305 4.533 4.305 4.524 1,060,621 +0.32(+7.72%)
Jun 09, 2021 4.173 4.208 4.134 4.199 630,093 +0.06(+1.48%)
Jun 08, 2021 4.059 4.151 4.024 4.138 296,637 +0.08(+1.94%)
Jun 07, 2021 4.015 4.103 4.015 4.059 416,869 +0.04(+1.09%)
Jun 04, 2021 4.077 4.094 3.998 4.015 274,474 -0.06(-1.51%)
Jun 03, 2021 4.138 4.138 4.007 4.077 329,126 -0.05(-1.27%)
Jun 02, 2021 4.164 4.199 4.077 4.129 433,112 -0.01(-0.21%)
Jun 01, 2021 4.156 4.173 4.090 4.138 451,904 +0.04(+1.07%)
May 28, 2021 4.112 4.147 3.998 4.094 282,176 -0.02(-0.43%)
May 27, 2021 3.998 4.129 3.998 4.112 292,312 +0.14(+3.53%)
May 26, 2021 3.936 3.998 3.936 3.971 219,034 +0.05(+1.34%)
May 25, 2021 4.059 4.156 3.906 3.919 362,181 -0.12(-3.04%)
May 24, 2021 4.077 4.129 3.989 4.042 895,179 +0.07(+1.77%)
May 21, 2021 3.849 3.998 3.779 3.971 920,703 +0.16(+4.14%)
May 20, 2021 3.700 3.814 3.656 3.814 201,283 +0.11(+3.08%)
May 19, 2021 3.770 3.822 3.625 3.700 314,609 -0.06(-1.63%)
May 18, 2021 3.603 3.822 3.603 3.761 404,339 +0.19(+5.41%)
May 17, 2021 3.393 3.586 3.336 3.568 2,345,826 +0.14(+4.09%)
May 14, 2021 3.454 3.498 3.384 3.428 230,185 +0.02(+0.51%)
May 13, 2021 3.375 3.445 3.358 3.410 424,078 +0.07(+2.10%)
May 12, 2021 3.384 3.454 3.288 3.340 307,029 -0.07(-2.06%)
May 11, 2021 3.331 3.445 3.279 3.410 338,262 -0.05(-1.52%)
May 10, 2021 3.437 3.638 3.402 3.463 689,678 -0.04(-1.25%)
May 07, 2021 3.524 3.682 3.314 3.507 783,478 +0.02(+0.50%)
May 06, 2021 3.638 3.667 3.402 3.489 213,777 -0.13(-3.63%)
May 05, 2021 3.524 3.621 3.446 3.621 414,397 +0.17(+4.82%)
May 04, 2021 3.402 3.489 3.253 3.454 604,754 +0.09(+2.60%)
May 03, 2021 3.393 3.437 3.358 3.367 177,292 -0.01(-0.26%)
Apr 30, 2021 3.402 3.456 3.358 3.375 265,768 -0.05(-1.53%)
Apr 29, 2021 3.437 3.463 3.375 3.428 225,690 +0.04(+1.30%)
Apr 28, 2021 3.384 3.454 3.279 3.384 257,298 -0.02(-0.52%)
Apr 27, 2021 3.454 3.481 3.367 3.402 168,518 -0.04(-1.02%)
Apr 26, 2021 3.445 3.481 3.402 3.437 249,255 +0.04(+1.29%)
Apr 23, 2021 3.445 3.489 3.384 3.393 160,487 -0.02(-0.51%)
Apr 22, 2021 3.393 3.507 3.340 3.410 382,399 +0.05(+1.57%)
Apr 21, 2021 3.209 3.410 3.198 3.358 296,328 +0.11(+3.23%)
Apr 20, 2021 3.244 3.279 3.156 3.253 315,129 -0.02(-0.54%)
Apr 19, 2021 3.235 3.314 3.147 3.270 324,388 -0.02(-0.53%)
Apr 16, 2021 3.349 3.437 3.191 3.288 339,567 -0.08(-2.34%)
Apr 15, 2021 3.437 3.467 3.296 3.367 338,535 -0.04(-1.29%)
Apr 14, 2021 3.384 3.437 3.358 3.410 185,220 +0.04(+1.30%)
Apr 13, 2021 3.375 3.437 3.331 3.367 159,326 -0.02(-0.52%)
Apr 12, 2021 3.402 3.406 3.235 3.384 346,604 +0.01(+0.26%)
Apr 09, 2021 3.437 3.437 3.296 3.375 291,318 -0.07(-2.04%)
Apr 08, 2021 3.340 3.502 3.270 3.445 339,655 +0.11(+3.15%)
Apr 07, 2021 3.603 3.603 3.340 3.340 348,645 -0.28(-7.75%)
Apr 06, 2021 3.586 3.752 3.586 3.621 312,296 +0.04(+0.98%)
Apr 05, 2021 3.594 3.646 3.533 3.586 391,723 +0.03(+0.74%)
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.