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

Entravision Communications Corp (NY: EVC )

2.200 +0.040 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2021 6.519 6.836 6.388 6.727 2,598,761 +0.36(+5.69%)
Nov 29, 2021 6.582 6.582 6.229 6.365 920,739 +0.01(+0.14%)
Nov 26, 2021 6.492 6.519 6.213 6.356 939,618 -0.47(-6.90%)
Nov 24, 2021 6.963 6.963 6.628 6.827 555,902 -0.19(-2.71%)
Nov 23, 2021 7.135 7.216 6.945 7.017 691,666 -0.12(-1.65%)
Nov 22, 2021 7.171 7.338 7.067 7.135 776,154 -0.02(-0.25%)
Nov 19, 2021 7.271 7.465 7.108 7.153 709,314 -0.23(-3.07%)
Nov 18, 2021 7.388 7.388 7.334 7.379 861,801 -0.04(-0.49%)
Nov 17, 2021 7.424 7.492 7.189 7.415 912,731 -0.10(-1.33%)
Nov 16, 2021 7.687 7.750 7.388 7.515 646,457 -0.20(-2.58%)
Nov 15, 2021 7.705 7.932 7.560 7.714 641,791 +0.14(+1.79%)
Nov 12, 2021 7.796 7.859 7.488 7.578 738,219 -0.12(-1.53%)
Nov 11, 2021 7.696 7.850 7.578 7.696 536,635 +0.08(+1.07%)
Nov 10, 2021 7.660 7.615 1,026,350 -0.20(-2.55%)
Nov 09, 2021 8.375 8.420 7.742 7.814 1,191,293 -0.53(-6.30%)
Nov 08, 2021 8.149 8.457 8.113 8.339 1,094,182 +0.22(+2.68%)
Nov 05, 2021 8.022 8.149 7.696 8.122 1,358,943 +0.13(+1.59%)
Nov 04, 2021 8.049 8.067 7.597 7.995 1,009,726 +0.10(+1.26%)
Nov 03, 2021 7.696 7.922 7.488 7.895 672,618 +0.21(+2.71%)
Nov 02, 2021 7.669 7.742 7.370 7.687 857,098 +0.02(+0.24%)
Nov 01, 2021 7.234 7.678 7.456 7.669 1,065,533 +0.45(+6.27%)
Oct 29, 2021 7.080 7.225 6.926 7.216 584,637 +0.11(+1.53%)
Oct 28, 2021 7.053 7.216 6.983 7.108 478,069 +0.08(+1.16%)
Oct 27, 2021 7.280 7.352 6.872 7.026 925,733 -0.22(-3.00%)
Oct 26, 2021 7.198 7.243 1,201,035 +0.14(+2.04%)
Oct 25, 2021 7.099 7.108 6.908 7.099 547,028 +0.13(+1.82%)
Oct 22, 2021 6.972 7.008 6.821 6.972 301,418 +0.04(+0.52%)
Oct 21, 2021 7.044 7.089 6.881 6.936 482,434 -0.15(-2.17%)
Oct 20, 2021 6.908 7.189 6.863 7.089 562,172 +0.16(+2.35%)
Oct 19, 2021 7.062 7.062 6.773 6.926 642,700 -0.07(-1.03%)
Oct 18, 2021 6.881 7.008 6.664 6.999 777,500 +0.14(+1.98%)
Oct 15, 2021 7.026 7.062 6.854 6.863 504,793 -0.01(-0.13%)
Oct 14, 2021 6.908 7.271 6.845 6.872 1,394,996 +0.06(+0.93%)
Oct 13, 2021 6.673 6.818 6.610 6.809 392,790 +0.10(+1.48%)
Oct 12, 2021 6.881 6.926 6.673 6.709 454,808 -0.08(-1.20%)
Oct 11, 2021 6.637 6.872 6.582 6.791 429,504 +0.20(+3.02%)
Oct 08, 2021 6.628 6.727 6.546 6.591 339,334 -0.04(-0.55%)
Oct 07, 2021 6.745 6.745 6.528 6.628 464,910 -0.05(-0.81%)
Oct 06, 2021 6.773 6.809 6.619 6.682 459,276 -0.20(-2.89%)
Oct 05, 2021 6.673 6.963 6.632 6.881 475,615 +0.23(+3.40%)
Oct 04, 2021 6.773 6.845 6.623 6.655 399,026 -0.09(-1.34%)
Oct 01, 2021 6.501 6.764 6.471 6.745 600,687 +0.32(+4.93%)
Sep 30, 2021 6.546 6.609 6.429 6.429 634,973 -0.12(-1.80%)
Sep 29, 2021 6.628 6.628 6.410 6.546 475,089 -0.08(-1.23%)
Sep 28, 2021 6.754 6.963 6.601 6.628 659,411 -0.22(-3.17%)
Sep 27, 2021 6.764 6.990 6.745 6.845 452,512 +0.13(+1.89%)
Sep 24, 2021 6.546 6.800 6.507 6.718 534,996 -0.02(-0.27%)
Sep 23, 2021 6.619 6.736 6.555 6.736 558,655 +0.14(+2.06%)
Sep 22, 2021 6.293 6.610 6.270 6.601 511,149 +0.34(+5.50%)
Sep 21, 2021 6.284 6.347 6.166 6.256 464,511 +0.09(+1.47%)
Sep 20, 2021 6.157 6.229 6.030 6.166 748,734 -0.18(-2.85%)
Sep 17, 2021 6.284 6.374 6.211 6.347 680,562 +0.13(+2.04%)
Sep 16, 2021 6.220 6.284 6.098 6.220 546,014 +0.01(+0.15%)
Sep 15, 2021 6.066 6.320 6.066 6.211 646,038 +0.16(+2.69%)
Sep 14, 2021 6.311 6.320 5.994 6.048 1,521,760 -0.23(-3.68%)
Sep 13, 2021 6.667 6.667 6.045 6.279 1,191,783 -0.30(-4.53%)
Sep 10, 2021 6.793 6.793 6.560 6.577 599,929 -0.12(-1.75%)
Sep 09, 2021 6.631 6.820 6.604 6.694 746,876 +0.03(+0.41%)
Sep 08, 2021 6.721 6.802 6.496 6.667 785,630 -0.11(-1.60%)
Sep 07, 2021 6.676 6.829 6.613 6.775 681,133 +0.13(+1.90%)
Sep 03, 2021 6.766 6.875 6.604 6.649 995,771 -0.15(-2.25%)
Sep 02, 2021 7.082 7.317 6.699 6.802 1,377,346 -0.19(-2.71%)
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.