Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	6.227	6.335	6.164	6.281	588,111	-0.03(-0.43%)
Aug 30, 2021	6.389	6.414	6.010	6.308	1,348,752	+0.05(+0.72%)
Aug 27, 2021	6.019	6.321	6.019	6.263	611,821	+0.26(+4.35%)
Aug 26, 2021	6.128	6.209	5.974	6.001	453,752	-0.22(-3.48%)
Aug 25, 2021	6.209	6.506	6.200	6.218	580,082	+0.13(+2.07%)
Aug 24, 2021	6.200	6.263	6.001	6.092	585,917	-0.08(-1.31%)
Aug 23, 2021	5.947	6.204	5.938	6.173	703,948	+0.37(+6.37%)
Aug 20, 2021	5.722	5.848	5.569	5.803	996,141	+0.03(+0.47%)
Aug 19, 2021	5.938	5.992	5.678	5.776	665,575	-0.29(-4.75%)
Aug 18, 2021	6.218	6.366	6.065	6.065	527,939	-0.16(-2.60%)
Aug 17, 2021	6.416	6.470	6.001	6.227	1,009,530	-0.27(-4.16%)
Aug 16, 2021	6.533	6.682	6.335	6.497	818,607	-0.05(-0.83%)
Aug 13, 2021	6.650	6.652	6.245	6.551	915,175	-0.05(-0.68%)
Aug 12, 2021	6.858	6.912	6.398	6.596	871,076	-0.22(-3.17%)
Aug 11, 2021	6.560	6.894	6.560	6.812	1,451,395	+0.26(+3.99%)
Aug 10, 2021	6.308	6.560	6.263	6.551	1,001,897	+0.33(+5.36%)
Aug 09, 2021	6.074	6.362	5.884	6.218	1,162,100	+0.19(+3.14%)
Aug 06, 2021	5.713	6.056	5.713	6.029	941,787	+0.49(+8.78%)
Aug 05, 2021	5.236	5.578	5.236	5.542	424,376	+0.31(+5.85%)
Aug 04, 2021	5.208	5.380	5.190	5.236	413,714	-0.06(-1.19%)
Aug 03, 2021	5.425	5.452	5.019	5.299	839,549	-0.15(-2.81%)
Aug 02, 2021	5.560	5.650	5.425	5.452	458,979	-0.09(-1.63%)
Jul 30, 2021	5.560	5.677	5.479	5.542	382,825	-0.09(-1.60%)
Jul 29, 2021	5.776	5.893	5.596	5.632	587,864	-0.06(-1.11%)
Jul 28, 2021	5.785	5.929	5.560	5.695	622,746	+0.05(+0.80%)
Jul 27, 2021	5.785	5.857	5.479	5.650	519,501	-0.18(-3.09%)
Jul 26, 2021	5.668	6.001	5.668	5.830	904,272	+0.19(+3.35%)
Jul 23, 2021	5.623	5.686	5.470	5.641	346,449	+0.10(+1.79%)
Jul 22, 2021	5.623	5.695	5.497	5.542	501,692	-0.05(-0.81%)
Jul 21, 2021	5.317	5.632	5.308	5.587	635,503	+0.32(+5.98%)
Jul 20, 2021	5.037	5.329	5.010	5.272	562,469	+0.23(+4.65%)
Jul 19, 2021	5.037	5.236	4.929	5.037	920,167	-0.25(-4.77%)
Jul 16, 2021	5.587	5.668	5.190	5.290	760,488	-0.25(-4.55%)
Jul 15, 2021	5.470	5.684	5.423	5.542	472,257	+0.07(+1.32%)
Jul 14, 2021	5.677	5.875	5.461	5.470	886,336	-0.23(-3.96%)
Jul 13, 2021	5.947	6.083	5.677	5.695	655,235	-0.26(-4.39%)
Jul 12, 2021	5.785	5.961	5.578	5.956	739,024	+0.20(+3.44%)
Jul 09, 2021	5.578	5.812	5.573	5.758	748,012	+0.18(+3.23%)
Jul 08, 2021	5.533	5.704	5.181	5.578	1,159,203	-0.07(-1.28%)
Jul 07, 2021	6.083	6.218	5.614	5.650	1,179,710	-0.45(-7.39%)
Jul 06, 2021	6.110	6.119	5.776	6.101	839,990	+0.01(+0.15%)
Jul 02, 2021	6.182	6.218	6.011	6.092	994,453	-0.01(-0.15%)
Jul 01, 2021	6.019	6.200	5.659	6.101	1,449,009	+0.08(+1.35%)
Jun 30, 2021	6.101	6.155	5.875	6.019	2,020,915	+0.06(+1.06%)
Jun 29, 2021	5.866	6.398	5.866	5.956	4,654,247	+0.12(+2.01%)
Jun 28, 2021	5.785	6.019	5.650	5.839	2,049,413	+0.11(+1.89%)
Jun 25, 2021	5.407	5.776	5.371	5.731	3,074,116	+0.32(+6.00%)
Jun 24, 2021	5.118	5.407	5.091	5.407	1,363,874	+0.36(+7.14%)
Jun 23, 2021	4.974	5.073	4.938	5.046	479,782	+0.05(+0.90%)
Jun 22, 2021	5.073	5.091	4.838	5.001	604,563	-0.02(-0.36%)
Jun 21, 2021	4.749	5.042	4.686	5.019	840,843	+0.27(+5.69%)
Jun 18, 2021	4.794	4.830	4.614	4.749	644,154	-0.09(-1.86%)
Jun 17, 2021	4.857	4.929	4.731	4.839	538,642	-0.07(-1.47%)
Jun 16, 2021	4.848	5.028	4.776	4.911	589,689	+0.00(+0.00%)
Jun 15, 2021	4.965	5.001	4.884	4.911	396,107	-0.04(-0.82%)
Jun 14, 2021	4.988	5.158	4.781	4.952	969,066	-0.02(-0.36%)
Jun 11, 2021	4.647	4.970	4.647	4.970	977,796	+0.34(+7.36%)
Jun 10, 2021	4.404	4.638	4.404	4.629	1,036,573	+0.33(+7.72%)
Jun 09, 2021	4.270	4.306	4.230	4.297	615,807	+0.06(+1.48%)
Jun 08, 2021	4.153	4.247	4.117	4.234	289,911	+0.08(+1.94%)
Jun 07, 2021	4.108	4.198	4.108	4.153	407,418	+0.04(+1.09%)
Jun 04, 2021	4.171	4.189	4.091	4.108	268,251	-0.06(-1.51%)
Jun 03, 2021	4.234	4.234	4.099	4.171	321,663	-0.05(-1.27%)
Jun 02, 2021	4.261	4.297	4.171	4.225	423,292	-0.01(-0.21%)

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.