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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2021 4.212 4.248 4.095 4.194 275,458 -0.02(-0.43%)
May 27, 2021 4.095 4.230 4.095 4.212 285,352 +0.14(+3.53%)
May 26, 2021 4.032 4.095 4.032 4.068 213,819 +0.05(+1.34%)
May 25, 2021 4.158 4.257 4.001 4.014 353,558 -0.13(-3.04%)
May 24, 2021 4.176 4.230 4.086 4.140 873,866 +0.07(+1.77%)
May 21, 2021 3.943 4.095 3.871 4.068 898,782 +0.16(+4.14%)
May 20, 2021 3.790 3.907 3.745 3.907 196,491 +0.12(+3.08%)
May 19, 2021 3.862 3.916 3.714 3.790 307,118 -0.06(-1.63%)
May 18, 2021 3.691 3.916 3.691 3.853 394,712 +0.20(+5.41%)
May 17, 2021 3.476 3.673 3.417 3.655 2,289,973 +0.14(+4.09%)
May 14, 2021 3.538 3.583 3.467 3.512 224,704 +0.02(+0.51%)
May 13, 2021 3.458 3.529 3.440 3.494 413,981 +0.07(+2.10%)
May 12, 2021 3.467 3.538 3.368 3.422 299,719 -0.07(-2.06%)
May 11, 2021 3.413 3.529 3.359 3.494 330,208 -0.05(-1.52%)
May 10, 2021 3.521 3.727 3.485 3.547 673,257 -0.04(-1.25%)
May 07, 2021 3.610 3.772 3.395 3.592 764,824 +0.02(+0.50%)
May 06, 2021 3.727 3.756 3.485 3.574 208,687 -0.13(-3.63%)
May 05, 2021 3.610 3.709 3.530 3.709 404,531 +0.17(+4.82%)
May 04, 2021 3.485 3.574 3.332 3.538 590,355 +0.09(+2.60%)
May 03, 2021 3.476 3.521 3.440 3.449 173,071 -0.01(-0.26%)
Apr 30, 2021 3.485 3.540 3.440 3.458 259,440 -0.05(-1.53%)
Apr 29, 2021 3.521 3.547 3.458 3.512 220,317 +0.04(+1.30%)
Apr 28, 2021 3.467 3.538 3.359 3.467 251,171 -0.02(-0.52%)
Apr 27, 2021 3.538 3.565 3.449 3.485 164,506 -0.04(-1.02%)
Apr 26, 2021 3.529 3.565 3.485 3.521 243,320 +0.04(+1.29%)
Apr 23, 2021 3.529 3.574 3.467 3.476 156,666 -0.02(-0.51%)
Apr 22, 2021 3.476 3.592 3.422 3.494 373,294 +0.05(+1.57%)
Apr 21, 2021 3.287 3.494 3.276 3.440 289,272 +0.11(+3.23%)
Apr 20, 2021 3.323 3.359 3.233 3.332 307,626 -0.02(-0.54%)
Apr 19, 2021 3.314 3.395 3.224 3.350 316,664 -0.02(-0.53%)
Apr 16, 2021 3.431 3.521 3.269 3.368 331,482 -0.08(-2.34%)
Apr 15, 2021 3.521 3.552 3.377 3.449 330,475 -0.04(-1.29%)
Apr 14, 2021 3.467 3.521 3.440 3.494 180,810 +0.04(+1.30%)
Apr 13, 2021 3.458 3.521 3.413 3.449 155,532 -0.02(-0.52%)
Apr 12, 2021 3.485 3.489 3.314 3.467 338,351 +0.01(+0.26%)
Apr 09, 2021 3.521 3.521 3.377 3.458 284,382 -0.07(-2.04%)
Apr 08, 2021 3.422 3.588 3.350 3.529 331,568 +0.11(+3.15%)
Apr 07, 2021 3.691 3.691 3.422 3.422 340,344 -0.29(-7.75%)
Apr 06, 2021 3.673 3.844 3.673 3.709 304,860 +0.04(+0.98%)
Apr 05, 2021 3.682 3.735 3.619 3.673 382,396 +0.03(+0.74%)
Apr 01, 2021 3.655 3.678 3.529 3.646 201,762 +0.02(+0.50%)
Mar 31, 2021 3.521 3.727 3.485 3.628 493,264 +0.10(+2.80%)
Mar 30, 2021 3.359 3.628 3.348 3.529 364,531 +0.20(+5.93%)
Mar 29, 2021 3.512 3.529 3.314 3.332 433,337 -0.18(-5.12%)
Mar 26, 2021 3.682 3.709 3.368 3.512 335,936 -0.16(-4.40%)
Mar 25, 2021 3.619 3.682 3.458 3.673 512,467 +0.01(+0.25%)
Mar 24, 2021 3.709 3.907 3.646 3.664 477,466 -0.03(-0.73%)
Mar 23, 2021 3.745 3.772 3.646 3.691 440,882 -0.04(-0.96%)
Mar 22, 2021 3.700 3.907 3.691 3.727 443,675 +0.04(+1.22%)
Mar 19, 2021 3.826 3.970 3.646 3.682 1,021,171 -0.17(-4.43%)
Mar 18, 2021 3.745 3.934 3.709 3.853 1,668,517 +0.10(+2.63%)
Mar 17, 2021 3.817 3.817 3.565 3.754 533,981 -0.04(-1.18%)
Mar 16, 2021 3.736 3.817 3.601 3.799 534,839 +0.05(+1.44%)
Mar 15, 2021 3.682 3.844 3.637 3.745 2,107,742 +0.12(+3.35%)
Mar 12, 2021 3.463 3.918 3.270 3.624 2,294,309 +0.33(+10.03%)
Mar 11, 2021 3.267 3.294 3.249 3.294 262,791 +0.04(+1.37%)
Mar 10, 2021 3.142 3.276 3.142 3.249 265,229 +0.11(+3.41%)
Mar 09, 2021 3.178 3.186 3.142 3.142 224,980 -0.01(-0.28%)
Mar 08, 2021 3.088 3.169 3.044 3.151 293,023 +0.09(+2.92%)
Mar 05, 2021 3.088 3.142 2.928 3.061 250,852 +0.03(+0.88%)
Mar 04, 2021 3.213 3.262 3.017 3.035 1,131,992 -0.16(-5.03%)
Mar 03, 2021 2.945 3.213 2.901 3.195 1,656,415 +0.28(+9.48%)
Mar 02, 2021 2.972 3.008 2.919 2.919 166,483 -0.05(-1.80%)
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.