Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	2.336	2.478	2.336	2.454	908,418	+0.13(+5.41%)
Jun 27, 2019	2.273	2.344	2.273	2.328	593,262	+0.05(+2.07%)
Jun 26, 2019	2.297	2.348	2.273	2.281	240,934	-0.02(-0.68%)
Jun 25, 2019	2.328	2.352	2.257	2.297	408,602	-0.03(-1.35%)
Jun 24, 2019	2.297	2.364	2.297	2.328	702,818	+0.02(+1.02%)
Jun 21, 2019	2.336	2.383	2.281	2.305	705,375	-0.05(-2.01%)
Jun 20, 2019	2.430	2.454	2.344	2.352	263,101	-0.05(-1.97%)
Jun 19, 2019	2.336	2.438	2.312	2.399	290,711	+0.06(+2.35%)
Jun 18, 2019	2.281	2.352	2.281	2.344	284,045	+0.07(+3.11%)
Jun 17, 2019	2.202	2.305	2.202	2.273	203,391	+0.07(+3.21%)
Jun 14, 2019	2.265	2.289	2.179	2.202	390,956	-0.07(-3.11%)
Jun 13, 2019	2.320	2.360	2.265	2.273	251,112	-0.03(-1.37%)
Jun 12, 2019	2.219	2.328	2.219	2.305	269,779	+0.09(+3.83%)
Jun 11, 2019	2.312	2.312	2.204	2.219	523,576	-0.07(-3.04%)
Jun 10, 2019	2.312	2.343	2.266	2.289	323,319	-0.02(-1.00%)
Jun 07, 2019	2.374	2.374	2.297	2.312	224,611	-0.05(-1.97%)
Jun 06, 2019	2.289	2.366	2.289	2.359	387,688	+0.05(+2.35%)
Jun 05, 2019	2.374	2.390	2.281	2.305	295,575	-0.08(-3.25%)
Jun 04, 2019	2.335	2.390	2.335	2.382	255,212	+0.05(+2.33%)
Jun 03, 2019	2.274	2.343	2.262	2.328	381,199	+0.05(+2.38%)
May 31, 2019	2.397	2.397	2.243	2.274	341,119	-0.15(-6.37%)
May 30, 2019	2.421	2.459	2.378	2.428	228,927	+0.01(+0.32%)
May 29, 2019	2.513	2.513	2.390	2.421	363,403	-0.09(-3.40%)
May 28, 2019	2.382	2.506	2.382	2.506	415,343	+0.11(+4.52%)
May 24, 2019	2.482	2.498	2.390	2.397	385,085	-0.08(-3.12%)
May 23, 2019	2.397	2.490	2.382	2.475	308,170	+0.04(+1.59%)
May 22, 2019	2.475	2.498	2.390	2.436	270,933	-0.03(-1.25%)
May 21, 2019	2.482	2.575	2.459	2.467	337,367	+0.05(+2.24%)
May 20, 2019	2.374	2.428	2.335	2.413	477,652	+0.09(+3.65%)
May 17, 2019	2.335	2.366	2.305	2.328	396,076	-0.04(-1.63%)
May 16, 2019	2.289	2.467	2.289	2.366	436,047	+0.12(+5.52%)
May 15, 2019	2.281	2.305	2.150	2.243	469,136	-0.03(-1.36%)
May 14, 2019	2.235	2.328	2.227	2.274	375,392	+0.04(+1.73%)
May 13, 2019	2.382	2.382	2.204	2.235	570,932	-0.17(-7.07%)
May 10, 2019	2.428	2.444	2.328	2.405	343,447	-0.02(-0.96%)
May 09, 2019	2.490	2.498	2.374	2.428	541,139	-0.10(-3.98%)
May 08, 2019	2.629	2.637	2.482	2.529	534,243	-0.12(-4.39%)
May 07, 2019	2.312	2.668	2.297	2.645	1,557,250	+0.36(+15.54%)
May 06, 2019	2.158	2.328	2.158	2.289	916,189	+0.13(+6.09%)
May 03, 2019	2.111	2.181	2.076	2.158	434,999	+0.06(+2.95%)
May 02, 2019	2.158	2.189	2.096	2.096	250,207	-0.06(-2.87%)
May 01, 2019	2.227	2.243	2.150	2.158	559,337	-0.06(-2.79%)
Apr 30, 2019	2.227	2.250	2.165	2.219	330,993	+0.00(+0.00%)
Apr 29, 2019	2.250	2.258	2.181	2.219	258,449	-0.02(-0.69%)
Apr 26, 2019	2.127	2.274	2.127	2.235	416,507	+0.09(+3.96%)
Apr 25, 2019	2.150	2.181	2.119	2.150	435,537	-0.02(-0.71%)
Apr 24, 2019	2.142	2.189	2.119	2.165	375,912	+0.02(+1.08%)
Apr 23, 2019	2.173	2.204	2.119	2.142	632,330	-0.03(-1.42%)
Apr 22, 2019	2.281	2.320	2.127	2.173	620,049	-0.12(-5.07%)
Apr 18, 2019	2.305	2.347	2.277	2.289	294,051	-0.03(-1.33%)
Apr 17, 2019	2.359	2.374	2.305	2.320	256,014	-0.04(-1.64%)
Apr 16, 2019	2.405	2.413	2.335	2.359	166,925	-0.05(-1.93%)
Apr 15, 2019	2.444	2.451	2.374	2.405	220,362	-0.04(-1.58%)
Apr 12, 2019	2.421	2.482	2.421	2.444	334,266	+0.02(+0.96%)
Apr 11, 2019	2.506	2.544	2.413	2.421	377,749	-0.08(-3.10%)
Apr 10, 2019	2.537	2.567	2.490	2.498	278,345	-0.01(-0.31%)
Apr 09, 2019	2.645	2.645	2.506	2.506	410,254	-0.13(-4.99%)
Apr 08, 2019	2.637	2.707	2.622	2.637	258,618	+0.00(+0.00%)
Apr 05, 2019	2.544	2.653	2.544	2.637	367,240	+0.09(+3.65%)
Apr 04, 2019	2.544	2.629	2.532	2.544	366,444	+0.02(+0.61%)
Apr 03, 2019	2.591	2.622	2.521	2.529	302,351	-0.04(-1.51%)
Apr 02, 2019	2.598	2.722	2.552	2.567	701,133	-0.05(-2.07%)

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.