Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	2.339	2.480	2.339	2.457	907,362	+0.13(+5.41%)
Jun 27, 2019	2.276	2.347	2.276	2.331	592,572	+0.05(+2.07%)
Jun 26, 2019	2.299	2.350	2.276	2.284	240,654	-0.02(-0.68%)
Jun 25, 2019	2.331	2.355	2.260	2.299	408,127	-0.03(-1.35%)
Jun 24, 2019	2.299	2.366	2.299	2.331	702,001	+0.02(+1.02%)
Jun 21, 2019	2.339	2.386	2.284	2.307	704,555	-0.05(-2.01%)
Jun 20, 2019	2.433	2.457	2.347	2.354	262,795	-0.05(-1.97%)
Jun 19, 2019	2.339	2.441	2.315	2.402	290,373	+0.06(+2.35%)
Jun 18, 2019	2.284	2.354	2.284	2.347	283,715	+0.07(+3.11%)
Jun 17, 2019	2.205	2.307	2.205	2.276	203,155	+0.07(+3.21%)
Jun 14, 2019	2.268	2.291	2.181	2.205	390,502	-0.07(-3.11%)
Jun 13, 2019	2.323	2.362	2.268	2.276	250,820	-0.03(-1.37%)
Jun 12, 2019	2.222	2.330	2.222	2.307	269,465	+0.09(+3.83%)
Jun 11, 2019	2.315	2.315	2.207	2.222	522,967	-0.07(-3.04%)
Jun 10, 2019	2.315	2.346	2.269	2.292	322,943	-0.02(-1.00%)
Jun 07, 2019	2.377	2.377	2.299	2.315	224,350	-0.05(-1.97%)
Jun 06, 2019	2.292	2.369	2.292	2.361	387,237	+0.05(+2.35%)
Jun 05, 2019	2.377	2.392	2.284	2.307	295,231	-0.08(-3.25%)
Jun 04, 2019	2.338	2.392	2.338	2.385	254,916	+0.05(+2.33%)
Jun 03, 2019	2.276	2.346	2.265	2.330	380,756	+0.05(+2.38%)
May 31, 2019	2.400	2.400	2.245	2.276	340,723	-0.15(-6.37%)
May 30, 2019	2.423	2.462	2.381	2.431	228,661	+0.01(+0.32%)
May 29, 2019	2.516	2.516	2.392	2.423	362,981	-0.09(-3.39%)
May 28, 2019	2.385	2.509	2.385	2.509	414,861	+0.11(+4.52%)
May 24, 2019	2.485	2.501	2.392	2.400	384,637	-0.08(-3.12%)
May 23, 2019	2.400	2.493	2.385	2.478	307,812	+0.04(+1.59%)
May 22, 2019	2.478	2.501	2.392	2.439	270,618	-0.03(-1.25%)
May 21, 2019	2.485	2.578	2.462	2.470	336,975	+0.05(+2.24%)
May 20, 2019	2.377	2.431	2.338	2.416	477,096	+0.09(+3.65%)
May 17, 2019	2.338	2.369	2.307	2.330	395,616	-0.04(-1.63%)
May 16, 2019	2.292	2.470	2.292	2.369	435,540	+0.12(+5.52%)
May 15, 2019	2.284	2.307	2.152	2.245	468,591	-0.03(-1.36%)
May 14, 2019	2.238	2.330	2.230	2.276	374,955	+0.04(+1.73%)
May 13, 2019	2.385	2.385	2.207	2.238	570,268	-0.17(-7.07%)
May 10, 2019	2.431	2.447	2.330	2.408	343,048	-0.02(-0.96%)
May 09, 2019	2.493	2.501	2.377	2.431	540,510	-0.10(-3.98%)
May 08, 2019	2.632	2.640	2.485	2.532	533,622	-0.12(-4.39%)
May 07, 2019	2.315	2.671	2.299	2.648	1,555,439	+0.36(+15.54%)
May 06, 2019	2.160	2.330	2.160	2.292	915,123	+0.13(+6.09%)
May 03, 2019	2.114	2.183	2.079	2.160	434,493	+0.06(+2.95%)
May 02, 2019	2.160	2.191	2.098	2.098	249,916	-0.06(-2.87%)
May 01, 2019	2.230	2.245	2.152	2.160	558,686	-0.06(-2.79%)
Apr 30, 2019	2.230	2.253	2.168	2.222	330,608	+0.00(+0.00%)
Apr 29, 2019	2.253	2.261	2.183	2.222	258,148	-0.02(-0.69%)
Apr 26, 2019	2.129	2.276	2.129	2.238	416,023	+0.09(+3.96%)
Apr 25, 2019	2.152	2.183	2.121	2.152	435,030	-0.02(-0.71%)
Apr 24, 2019	2.145	2.191	2.121	2.168	375,475	+0.02(+1.08%)
Apr 23, 2019	2.176	2.207	2.121	2.145	631,594	-0.03(-1.42%)
Apr 22, 2019	2.284	2.323	2.129	2.176	619,328	-0.12(-5.07%)
Apr 18, 2019	2.307	2.350	2.280	2.292	293,709	-0.03(-1.33%)
Apr 17, 2019	2.361	2.377	2.307	2.323	255,716	-0.04(-1.64%)
Apr 16, 2019	2.408	2.416	2.338	2.361	166,730	-0.05(-1.93%)
Apr 15, 2019	2.447	2.454	2.377	2.408	220,106	-0.04(-1.58%)
Apr 12, 2019	2.423	2.485	2.423	2.447	333,877	+0.02(+0.96%)
Apr 11, 2019	2.509	2.547	2.416	2.423	377,310	-0.08(-3.10%)
Apr 10, 2019	2.539	2.570	2.493	2.501	278,021	-0.01(-0.31%)
Apr 09, 2019	2.648	2.648	2.509	2.509	409,777	-0.13(-4.99%)
Apr 08, 2019	2.640	2.710	2.625	2.640	258,318	+0.00(+0.00%)
Apr 05, 2019	2.547	2.656	2.547	2.640	366,813	+0.09(+3.65%)
Apr 04, 2019	2.547	2.632	2.535	2.547	366,017	+0.02(+0.61%)
Apr 03, 2019	2.594	2.625	2.524	2.532	301,999	-0.04(-1.51%)
Apr 02, 2019	2.601	2.725	2.555	2.570	700,318	-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.