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 (%)
May 31, 2022 4.449 4.663 4.378 4.654 316,494 +0.21(+4.81%)
May 27, 2022 4.574 4.619 4.432 4.441 241,203 -0.12(-2.73%)
May 26, 2022 4.414 4.574 4.396 4.565 190,755 +0.20(+4.48%)
May 25, 2022 4.263 4.414 4.263 4.369 214,193 +0.11(+2.51%)
May 24, 2022 4.378 4.378 4.218 4.263 278,819 -0.12(-2.84%)
May 23, 2022 4.467 4.467 4.360 4.387 280,236 -0.04(-0.80%)
May 20, 2022 4.494 4.601 4.325 4.423 377,892 +0.11(+2.47%)
May 19, 2022 4.432 4.610 4.307 4.316 638,521 -0.13(-3.00%)
May 18, 2022 4.387 4.556 4.378 4.449 462,751 +0.04(+1.01%)
May 17, 2022 4.218 4.485 4.218 4.405 388,531 +0.26(+6.22%)
May 16, 2022 4.111 4.182 4.067 4.147 264,243 +0.01(+0.22%)
May 13, 2022 4.049 4.191 4.013 4.138 421,107 +0.14(+3.56%)
May 12, 2022 3.764 4.004 3.746 3.996 405,284 +0.22(+5.90%)
May 11, 2022 4.049 4.138 3.773 3.773 266,982 -0.28(-6.81%)
May 10, 2022 4.031 4.102 3.938 4.049 311,804 +0.07(+1.79%)
May 09, 2022 3.871 4.013 3.828 3.978 556,458 +0.03(+0.68%)
May 06, 2022 4.227 4.289 3.880 3.951 638,636 -0.62(-13.62%)
May 05, 2022 4.690 4.690 4.449 4.574 255,162 -0.13(-2.84%)
May 04, 2022 4.583 4.725 4.396 4.707 457,396 +0.13(+2.92%)
May 03, 2022 4.672 4.725 4.556 4.574 558,921 -0.14(-3.02%)
May 02, 2022 4.601 4.716 4.574 4.716 276,130 +0.12(+2.51%)
Apr 29, 2022 4.610 4.770 4.583 4.601 380,166 -0.06(-1.34%)
Apr 28, 2022 4.627 4.672 4.476 4.663 249,347 +0.09(+1.95%)
Apr 27, 2022 4.592 4.699 4.556 4.574 254,484 +0.03(+0.59%)
Apr 26, 2022 4.734 4.734 4.538 4.547 380,649 -0.21(-4.49%)
Apr 25, 2022 4.779 4.885 4.708 4.761 402,468 -0.04(-0.93%)
Apr 22, 2022 4.948 5.046 4.761 4.805 402,063 -0.17(-3.40%)
Apr 21, 2022 5.108 5.179 4.966 4.974 234,905 -0.06(-1.24%)
Apr 20, 2022 5.063 5.090 4.974 5.037 226,669 +0.01(+0.18%)
Apr 19, 2022 5.072 5.135 5.019 5.028 282,648 -0.08(-1.57%)
Apr 18, 2022 4.921 5.126 4.890 5.108 257,317 +0.19(+3.80%)
Apr 14, 2022 4.992 4.992 4.859 4.921 458,706 -0.05(-1.07%)
Apr 13, 2022 4.903 5.055 4.903 4.974 411,925 +0.08(+1.64%)
Apr 12, 2022 4.939 5.108 4.868 4.894 394,341 +0.02(+0.36%)
Apr 11, 2022 5.117 5.126 4.850 4.877 548,763 -0.26(-5.03%)
Apr 08, 2022 5.384 5.392 5.126 5.135 517,079 -0.28(-5.10%)
Apr 07, 2022 5.473 5.482 5.286 5.411 599,198 -0.15(-2.72%)
Apr 06, 2022 5.651 5.686 5.544 5.562 528,883 -0.12(-2.19%)
Apr 05, 2022 5.758 5.847 5.660 5.686 428,220 -0.11(-1.84%)
Apr 04, 2022 5.802 5.847 5.651 5.793 480,728 +0.01(+0.15%)
Apr 01, 2022 5.722 5.873 5.718 5.784 599,209 +0.08(+1.40%)
Mar 31, 2022 5.615 5.758 5.588 5.704 391,002 +0.12(+2.07%)
Mar 30, 2022 5.749 5.811 5.580 5.588 297,087 -0.19(-3.24%)
Mar 29, 2022 5.811 5.873 5.722 5.775 439,895 +0.06(+1.09%)
Mar 28, 2022 5.784 5.784 5.615 5.713 517,905 -0.07(-1.23%)
Mar 25, 2022 5.695 5.864 5.651 5.784 639,426 +0.11(+1.88%)
Mar 24, 2022 5.660 5.829 5.633 5.677 1,002,038 +0.06(+1.11%)
Mar 23, 2022 5.677 5.847 5.602 5.615 510,647 -0.11(-1.87%)
Mar 22, 2022 5.669 5.864 5.624 5.722 376,422 +0.12(+2.23%)
Mar 21, 2022 5.686 5.891 5.575 5.597 432,915 -0.14(-2.48%)
Mar 18, 2022 5.891 5.909 5.686 5.740 936,326 -0.12(-1.98%)
Mar 17, 2022 5.749 5.918 5.744 5.855 363,748 +0.00(+0.00%)
Mar 16, 2022 5.642 5.927 5.633 5.855 604,073 +0.32(+5.79%)
Mar 15, 2022 5.384 5.611 5.330 5.535 342,787 +0.16(+2.89%)
Mar 14, 2022 5.326 5.468 5.229 5.379 364,011 +0.04(+0.83%)
Mar 11, 2022 5.486 5.574 5.326 5.335 322,871 -0.13(-2.43%)
Mar 10, 2022 5.433 5.645 5.468 341,770 -0.07(-1.28%)
Mar 09, 2022 5.619 5.725 5.415 5.539 519,866 +0.04(+0.64%)
Mar 08, 2022 5.282 5.601 5.170 5.503 935,383 +0.19(+3.67%)
Mar 07, 2022 5.654 5.654 5.300 5.308 568,272 -0.32(-5.67%)
Mar 04, 2022 5.654 6.022 5.574 5.628 872,487 -0.06(-1.09%)
Mar 03, 2022 5.849 5.929 5.568 5.690 356,405 -0.18(-3.02%)
Mar 02, 2022 5.548 5.947 5.548 5.867 438,310 +0.36(+6.60%)
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.