Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.207	4.243	4.091	4.189	275,778	-0.02(-0.43%)
May 27, 2021	4.091	4.225	4.091	4.207	285,684	+0.14(+3.53%)
May 26, 2021	4.028	4.091	4.028	4.064	214,068	+0.05(+1.34%)
May 25, 2021	4.153	4.252	3.996	4.010	353,970	-0.13(-3.04%)
May 24, 2021	4.171	4.225	4.082	4.135	874,883	+0.07(+1.77%)
May 21, 2021	3.938	4.091	3.866	4.064	899,828	+0.16(+4.14%)
May 20, 2021	3.786	3.902	3.741	3.902	196,719	+0.12(+3.08%)
May 19, 2021	3.857	3.911	3.709	3.786	307,476	-0.06(-1.63%)
May 18, 2021	3.687	3.911	3.687	3.848	395,172	+0.20(+5.41%)
May 17, 2021	3.472	3.669	3.413	3.651	2,292,638	+0.14(+4.09%)
May 14, 2021	3.534	3.579	3.463	3.507	224,966	+0.02(+0.51%)
May 13, 2021	3.454	3.525	3.436	3.489	414,463	+0.07(+2.10%)
May 12, 2021	3.463	3.534	3.364	3.418	300,068	-0.07(-2.06%)
May 11, 2021	3.409	3.525	3.355	3.489	330,593	-0.05(-1.52%)
May 10, 2021	3.516	3.723	3.481	3.543	674,041	-0.04(-1.25%)
May 07, 2021	3.606	3.768	3.391	3.588	765,714	+0.02(+0.50%)
May 06, 2021	3.723	3.752	3.481	3.570	208,930	-0.13(-3.63%)
May 05, 2021	3.606	3.705	3.525	3.705	405,002	+0.17(+4.82%)
May 04, 2021	3.481	3.570	3.328	3.534	591,042	+0.09(+2.60%)
May 03, 2021	3.472	3.516	3.436	3.445	173,272	-0.01(-0.26%)
Apr 30, 2021	3.481	3.536	3.436	3.454	259,742	-0.05(-1.53%)
Apr 29, 2021	3.516	3.543	3.454	3.507	220,573	+0.04(+1.30%)
Apr 28, 2021	3.463	3.534	3.355	3.463	251,464	-0.02(-0.52%)
Apr 27, 2021	3.534	3.561	3.445	3.481	164,698	-0.04(-1.02%)
Apr 26, 2021	3.525	3.561	3.481	3.516	243,604	+0.04(+1.29%)
Apr 23, 2021	3.525	3.570	3.463	3.472	156,848	-0.02(-0.51%)
Apr 22, 2021	3.472	3.588	3.418	3.489	373,729	+0.05(+1.57%)
Apr 21, 2021	3.283	3.489	3.272	3.436	289,609	+0.11(+3.23%)
Apr 20, 2021	3.319	3.355	3.229	3.328	307,984	-0.02(-0.54%)
Apr 19, 2021	3.310	3.391	3.220	3.346	317,033	-0.02(-0.53%)
Apr 16, 2021	3.427	3.516	3.265	3.364	331,868	-0.08(-2.34%)
Apr 15, 2021	3.516	3.548	3.373	3.445	330,859	-0.04(-1.29%)
Apr 14, 2021	3.463	3.516	3.436	3.489	181,020	+0.04(+1.30%)
Apr 13, 2021	3.454	3.516	3.409	3.445	155,714	-0.02(-0.52%)
Apr 12, 2021	3.481	3.485	3.310	3.463	338,745	+0.01(+0.26%)
Apr 09, 2021	3.516	3.516	3.373	3.454	284,713	-0.07(-2.04%)
Apr 08, 2021	3.418	3.584	3.346	3.525	331,954	+0.11(+3.15%)
Apr 07, 2021	3.687	3.687	3.418	3.418	340,741	-0.29(-7.75%)
Apr 06, 2021	3.669	3.839	3.669	3.705	305,215	+0.04(+0.98%)
Apr 05, 2021	3.678	3.730	3.615	3.669	382,841	+0.03(+0.74%)
Apr 01, 2021	3.651	3.673	3.525	3.642	201,997	+0.02(+0.50%)
Mar 31, 2021	3.516	3.723	3.481	3.624	493,838	+0.10(+2.80%)
Mar 30, 2021	3.355	3.624	3.344	3.525	364,956	+0.20(+5.93%)
Mar 29, 2021	3.507	3.525	3.310	3.328	433,841	-0.18(-5.11%)
Mar 26, 2021	3.678	3.705	3.364	3.507	336,327	-0.16(-4.40%)
Mar 25, 2021	3.615	3.678	3.454	3.669	513,064	+0.01(+0.25%)
Mar 24, 2021	3.705	3.902	3.642	3.660	478,022	-0.03(-0.73%)
Mar 23, 2021	3.741	3.768	3.642	3.687	441,395	-0.04(-0.96%)
Mar 22, 2021	3.696	3.902	3.687	3.723	444,192	+0.04(+1.22%)
Mar 19, 2021	3.821	3.965	3.642	3.678	1,022,360	-0.17(-4.43%)
Mar 18, 2021	3.741	3.929	3.705	3.848	1,670,459	+0.10(+2.63%)
Mar 17, 2021	3.812	3.812	3.561	3.750	534,602	-0.04(-1.18%)
Mar 16, 2021	3.732	3.812	3.597	3.794	535,462	+0.05(+1.44%)
Mar 15, 2021	3.678	3.839	3.633	3.741	2,110,195	+0.12(+3.35%)
Mar 12, 2021	3.459	3.914	3.266	3.620	2,296,980	+0.33(+10.03%)
Mar 11, 2021	3.263	3.290	3.245	3.290	263,097	+0.04(+1.37%)
Mar 10, 2021	3.138	3.272	3.138	3.245	265,538	+0.11(+3.41%)
Mar 09, 2021	3.174	3.183	3.138	3.138	225,242	-0.01(-0.28%)
Mar 08, 2021	3.085	3.165	3.040	3.147	293,364	+0.09(+2.92%)
Mar 05, 2021	3.085	3.138	2.924	3.058	251,144	+0.03(+0.88%)
Mar 04, 2021	3.209	3.259	3.013	3.031	1,133,310	-0.16(-5.03%)
Mar 03, 2021	2.942	3.209	2.897	3.192	1,658,344	+0.28(+9.48%)
Mar 02, 2021	2.969	3.004	2.915	2.915	166,677	-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.