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 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2021 5.566 5.684 5.485 5.548 382,380 -0.09(-1.60%)
Jul 29, 2021 5.783 5.900 5.602 5.639 587,180 -0.06(-1.11%)
Jul 28, 2021 5.792 5.936 5.566 5.702 622,022 +0.05(+0.80%)
Jul 27, 2021 5.792 5.864 5.485 5.657 518,897 -0.18(-3.09%)
Jul 26, 2021 5.675 6.008 5.675 5.837 903,221 +0.19(+3.35%)
Jul 23, 2021 5.630 5.693 5.476 5.648 346,047 +0.10(+1.79%)
Jul 22, 2021 5.630 5.702 5.503 5.548 501,109 -0.05(-0.81%)
Jul 21, 2021 5.323 5.638 5.314 5.593 634,764 +0.32(+5.98%)
Jul 20, 2021 5.043 5.335 5.016 5.278 561,815 +0.23(+4.65%)
Jul 19, 2021 5.043 5.242 4.935 5.043 919,097 -0.25(-4.77%)
Jul 16, 2021 5.593 5.675 5.197 5.296 759,604 -0.25(-4.55%)
Jul 15, 2021 5.476 5.691 5.430 5.548 471,708 +0.07(+1.32%)
Jul 14, 2021 5.684 5.882 5.467 5.476 885,305 -0.23(-3.96%)
Jul 13, 2021 5.954 6.090 5.684 5.702 654,473 -0.26(-4.39%)
Jul 12, 2021 5.792 5.968 5.584 5.963 738,165 +0.20(+3.44%)
Jul 09, 2021 5.584 5.819 5.580 5.765 747,142 +0.18(+3.23%)
Jul 08, 2021 5.539 5.711 5.187 5.584 1,157,855 -0.07(-1.28%)
Jul 07, 2021 6.090 6.225 5.621 5.657 1,178,338 -0.45(-7.39%)
Jul 06, 2021 6.117 6.126 5.783 6.108 839,014 +0.01(+0.15%)
Jul 02, 2021 6.189 6.225 6.018 6.099 993,297 -0.01(-0.15%)
Jul 01, 2021 6.027 6.207 5.666 6.108 1,447,324 +0.08(+1.35%)
Jun 30, 2021 6.108 6.162 5.882 6.027 2,018,565 +0.06(+1.06%)
Jun 29, 2021 5.873 6.405 5.873 5.963 4,648,835 +0.12(+2.01%)
Jun 28, 2021 5.792 6.026 5.657 5.846 2,047,030 +0.11(+1.89%)
Jun 25, 2021 5.413 5.783 5.377 5.738 3,070,542 +0.32(+6.00%)
Jun 24, 2021 5.124 5.413 5.097 5.413 1,362,289 +0.36(+7.14%)
Jun 23, 2021 4.980 5.079 4.944 5.052 479,224 +0.05(+0.90%)
Jun 22, 2021 5.079 5.097 4.843 5.007 603,860 -0.02(-0.36%)
Jun 21, 2021 4.754 5.048 4.691 5.025 839,865 +0.27(+5.69%)
Jun 18, 2021 4.800 4.836 4.619 4.754 643,405 -0.09(-1.86%)
Jun 17, 2021 4.863 4.935 4.736 4.845 538,016 -0.07(-1.47%)
Jun 16, 2021 4.854 5.034 4.782 4.917 589,004 +0.00(+0.00%)
Jun 15, 2021 4.971 5.007 4.890 4.917 395,647 -0.04(-0.82%)
Jun 14, 2021 4.993 5.164 4.787 4.957 967,939 -0.02(-0.36%)
Jun 11, 2021 4.652 4.975 4.652 4.975 976,659 +0.34(+7.36%)
Jun 10, 2021 4.410 4.643 4.410 4.634 1,035,368 +0.33(+7.72%)
Jun 09, 2021 4.275 4.311 4.234 4.302 615,091 +0.06(+1.48%)
Jun 08, 2021 4.158 4.252 4.122 4.239 289,574 +0.08(+1.94%)
Jun 07, 2021 4.113 4.203 4.113 4.158 406,944 +0.04(+1.09%)
Jun 04, 2021 4.176 4.194 4.095 4.113 267,939 -0.06(-1.51%)
Jun 03, 2021 4.239 4.239 4.104 4.176 321,289 -0.05(-1.27%)
Jun 02, 2021 4.266 4.302 4.176 4.230 422,800 -0.01(-0.21%)
Jun 01, 2021 4.257 4.275 4.190 4.239 441,144 +0.04(+1.07%)
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%)
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.