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

Entravision Communications Corp (NY: EVC )

2.160 -0.010 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2019 2.342 2.351 2.310 2.326 177,278 -0.03(-1.39%)
Oct 30, 2019 2.367 2.367 2.322 2.359 355,498 -0.02(-0.69%)
Oct 29, 2019 2.269 2.392 2.269 2.375 385,122 +0.09(+3.94%)
Oct 28, 2019 2.129 2.293 2.129 2.285 290,127 +0.16(+7.31%)
Oct 25, 2019 2.089 2.158 2.089 2.129 506,211 +0.03(+1.56%)
Oct 24, 2019 2.211 2.211 2.089 2.097 212,734 -0.08(-3.76%)
Oct 23, 2019 2.154 2.203 2.129 2.179 297,249 +0.01(+0.38%)
Oct 22, 2019 2.154 2.228 2.146 2.170 186,119 +0.01(+0.38%)
Oct 21, 2019 2.105 2.211 2.105 2.162 267,776 +0.07(+3.12%)
Oct 18, 2019 2.129 2.129 2.076 2.097 243,093 -0.05(-2.29%)
Oct 17, 2019 2.121 2.154 2.072 2.146 337,000 +0.03(+1.55%)
Oct 16, 2019 2.113 2.154 2.105 2.113 181,667 +0.00(+0.00%)
Oct 15, 2019 2.129 2.154 2.113 2.113 287,435 -0.03(-1.53%)
Oct 14, 2019 2.179 2.211 2.105 2.146 252,622 -0.06(-2.60%)
Oct 11, 2019 2.170 2.244 2.170 2.203 383,748 +0.06(+2.67%)
Oct 10, 2019 2.170 2.187 2.129 2.146 363,966 -0.04(-1.87%)
Oct 09, 2019 2.187 2.203 2.121 2.187 357,002 +0.01(+0.38%)
Oct 08, 2019 2.261 2.261 2.170 2.179 405,202 -0.11(-5.00%)
Oct 07, 2019 2.285 2.310 2.195 2.293 312,952 +0.01(+0.36%)
Oct 04, 2019 2.334 2.359 2.228 2.285 400,720 -0.07(-3.12%)
Oct 03, 2019 2.473 2.473 2.351 2.359 406,660 -0.10(-4.00%)
Oct 02, 2019 2.531 2.572 2.449 2.457 422,348 -0.11(-4.46%)
Oct 01, 2019 2.604 2.670 2.547 2.572 258,294 -0.03(-1.26%)
Sep 30, 2019 2.645 2.678 2.576 2.604 352,617 +0.00(+0.00%)
Sep 27, 2019 2.662 2.691 2.580 2.604 268,001 -0.07(-2.45%)
Sep 26, 2019 2.629 2.686 2.621 2.670 258,989 +0.00(+0.00%)
Sep 25, 2019 2.637 2.678 2.588 2.670 265,669 +0.03(+1.24%)
Sep 24, 2019 2.711 2.719 2.592 2.637 302,921 -0.07(-2.72%)
Sep 23, 2019 2.711 2.736 2.654 2.711 348,733 +0.00(+0.00%)
Sep 20, 2019 2.637 2.719 2.621 2.711 469,216 +0.07(+2.48%)
Sep 19, 2019 2.604 2.678 2.559 2.645 413,095 +0.06(+2.22%)
Sep 18, 2019 2.629 2.662 2.539 2.588 512,726 -0.05(-1.86%)
Sep 17, 2019 2.727 2.752 2.621 2.637 412,377 -0.14(-5.01%)
Sep 16, 2019 2.695 2.801 2.674 2.776 310,073 +0.08(+3.04%)
Sep 13, 2019 2.678 2.768 2.666 2.695 480,693 +0.02(+0.92%)
Sep 12, 2019 2.678 2.710 2.654 2.670 569,108 -0.03(-1.19%)
Sep 11, 2019 2.614 2.735 2.605 2.702 415,948 +0.08(+3.08%)
Sep 10, 2019 2.710 2.775 2.614 2.622 840,964 -0.08(-2.99%)
Sep 09, 2019 2.541 2.710 2.541 2.702 263,249 +0.16(+6.35%)
Sep 06, 2019 2.412 2.549 2.404 2.541 202,441 +0.13(+5.35%)
Sep 05, 2019 2.444 2.460 2.400 2.412 393,122 +0.00(+0.00%)
Sep 04, 2019 2.476 2.484 2.412 2.412 321,429 -0.06(-2.61%)
Sep 03, 2019 2.460 2.501 2.412 2.476 211,323 +0.01(+0.33%)
Aug 30, 2019 2.493 2.532 2.436 2.468 226,739 -0.01(-0.33%)
Aug 29, 2019 2.436 2.509 2.436 2.476 355,163 +0.07(+3.02%)
Aug 28, 2019 2.517 2.573 2.404 2.404 2,906,342 -0.08(-3.25%)
Aug 27, 2019 2.428 2.509 2.372 2.484 669,044 +0.06(+2.67%)
Aug 26, 2019 2.493 2.493 2.372 2.420 363,851 -0.04(-1.64%)
Aug 23, 2019 2.468 2.476 2.412 2.460 461,412 -0.01(-0.33%)
Aug 22, 2019 2.476 2.476 2.372 2.468 406,936 -0.03(-1.29%)
Aug 21, 2019 2.420 2.517 2.420 2.501 252,678 +0.09(+3.68%)
Aug 20, 2019 2.307 2.428 2.307 2.412 297,042 +0.08(+3.46%)
Aug 19, 2019 2.267 2.380 2.267 2.331 258,786 +0.08(+3.58%)
Aug 16, 2019 2.259 2.263 2.218 2.251 213,350 +0.01(+0.36%)
Aug 15, 2019 2.234 2.275 2.226 2.243 390,589 +0.02(+0.72%)
Aug 14, 2019 2.210 2.267 2.154 2.226 483,902 +0.01(+0.36%)
Aug 13, 2019 2.218 2.234 2.186 2.218 317,118 +0.01(+0.37%)
Aug 12, 2019 2.259 2.259 2.130 2.210 274,477 -0.05(-2.14%)
Aug 09, 2019 2.299 2.299 2.214 2.259 531,455 -0.02(-0.71%)
Aug 08, 2019 2.267 2.315 2.202 2.275 524,185 +0.02(+0.71%)
Aug 07, 2019 2.339 2.388 1.944 2.259 973,927 -0.30(-11.67%)
Aug 06, 2019 2.468 2.573 2.428 2.557 276,209 +0.09(+3.59%)
Aug 05, 2019 2.549 2.581 2.400 2.468 264,996 -0.13(-4.97%)
Aug 02, 2019 2.662 2.670 2.484 2.597 333,228 -0.09(-3.30%)
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.