Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.