Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.563	4.782	4.490	4.773	308,599	+0.22(+4.81%)
May 27, 2022	4.691	4.737	4.545	4.554	235,187	-0.13(-2.73%)
May 26, 2022	4.527	4.691	4.508	4.682	185,997	+0.20(+4.48%)
May 25, 2022	4.372	4.527	4.372	4.481	208,850	+0.11(+2.51%)
May 24, 2022	4.490	4.490	4.326	4.372	271,864	-0.13(-2.84%)
May 23, 2022	4.582	4.582	4.472	4.499	273,246	-0.04(-0.80%)
May 20, 2022	4.609	4.718	4.435	4.536	368,465	+0.11(+2.47%)
May 19, 2022	4.545	4.728	4.417	4.426	622,594	-0.14(-3.00%)
May 18, 2022	4.499	4.673	4.490	4.563	451,208	+0.05(+1.01%)
May 17, 2022	4.326	4.600	4.326	4.518	378,839	+0.26(+6.22%)
May 16, 2022	4.216	4.289	4.171	4.253	257,652	+0.01(+0.22%)
May 13, 2022	4.153	4.299	4.116	4.244	410,603	+0.15(+3.56%)
May 12, 2022	3.861	4.107	3.842	4.098	395,174	+0.23(+5.90%)
May 11, 2022	4.153	4.244	3.870	3.870	260,322	-0.28(-6.81%)
May 10, 2022	4.134	4.207	4.038	4.153	304,027	+0.07(+1.79%)
May 09, 2022	3.970	4.116	3.926	4.080	542,578	+0.03(+0.68%)
May 06, 2022	4.335	4.399	3.979	4.052	622,706	-0.64(-13.62%)
May 05, 2022	4.810	4.810	4.563	4.691	248,797	-0.14(-2.84%)
May 04, 2022	4.700	4.846	4.508	4.828	445,987	+0.14(+2.92%)
May 03, 2022	4.791	4.846	4.673	4.691	544,979	-0.15(-3.02%)
May 02, 2022	4.718	4.837	4.691	4.837	269,242	+0.12(+2.51%)
Apr 29, 2022	4.728	4.892	4.700	4.718	370,683	-0.06(-1.34%)
Apr 28, 2022	4.746	4.791	4.591	4.782	243,127	+0.09(+1.95%)
Apr 27, 2022	4.709	4.819	4.673	4.691	248,136	+0.03(+0.59%)
Apr 26, 2022	4.855	4.855	4.655	4.664	371,154	-0.22(-4.49%)
Apr 25, 2022	4.901	5.010	4.828	4.883	392,428	-0.05(-0.93%)
Apr 22, 2022	5.074	5.175	4.883	4.928	392,034	-0.17(-3.40%)
Apr 21, 2022	5.239	5.312	5.093	5.102	229,045	-0.06(-1.24%)
Apr 20, 2022	5.193	5.220	5.102	5.166	221,015	+0.01(+0.18%)
Apr 19, 2022	5.202	5.266	5.147	5.156	275,597	-0.08(-1.57%)
Apr 18, 2022	5.047	5.257	5.015	5.239	250,898	+0.19(+3.80%)
Apr 14, 2022	5.120	5.120	4.983	5.047	447,264	-0.05(-1.07%)
Apr 13, 2022	5.029	5.184	5.029	5.102	401,650	+0.08(+1.64%)
Apr 12, 2022	5.065	5.239	4.992	5.020	384,504	+0.02(+0.37%)
Apr 11, 2022	5.248	5.257	4.974	5.001	535,074	-0.26(-5.03%)
Apr 08, 2022	5.522	5.530	5.257	5.266	504,181	-0.28(-5.10%)
Apr 07, 2022	5.613	5.622	5.421	5.549	584,252	-0.16(-2.72%)
Apr 06, 2022	5.795	5.832	5.686	5.704	515,690	-0.13(-2.19%)
Apr 05, 2022	5.905	5.996	5.804	5.832	417,539	-0.11(-1.84%)
Apr 04, 2022	5.950	5.996	5.795	5.941	468,737	+0.01(+0.15%)
Apr 01, 2022	5.868	6.024	5.865	5.932	584,262	+0.08(+1.40%)
Mar 31, 2022	5.759	5.905	5.731	5.850	381,249	+0.12(+2.07%)
Mar 30, 2022	5.896	5.960	5.722	5.731	289,676	-0.19(-3.24%)
Mar 29, 2022	5.960	6.024	5.869	5.923	428,922	+0.06(+1.09%)
Mar 28, 2022	5.932	5.932	5.759	5.859	504,986	-0.07(-1.23%)
Mar 25, 2022	5.841	6.014	5.795	5.932	623,476	+0.11(+1.88%)
Mar 24, 2022	5.804	5.978	5.777	5.823	977,042	+0.06(+1.11%)
Mar 23, 2022	5.823	5.996	5.745	5.759	497,909	-0.11(-1.87%)
Mar 22, 2022	5.814	6.014	5.768	5.868	367,032	+0.13(+2.23%)
Mar 21, 2022	5.832	6.042	5.718	5.741	422,117	-0.15(-2.48%)
Mar 18, 2022	6.042	6.060	5.832	5.887	912,970	-0.12(-1.98%)
Mar 17, 2022	5.896	6.069	5.891	6.005	354,675	+0.00(+0.00%)
Mar 16, 2022	5.786	6.078	5.777	6.005	589,005	+0.33(+5.79%)
Mar 15, 2022	5.522	5.754	5.467	5.677	334,236	+0.16(+2.90%)
Mar 14, 2022	5.462	5.608	5.362	5.517	354,931	+0.05(+0.83%)
Mar 11, 2022	5.626	5.717	5.462	5.472	314,818	-0.14(-2.43%)
Mar 10, 2022	5.572	5.790		5.608	333,244	-0.07(-1.28%)
Mar 09, 2022	5.762	5.871	5.553	5.681	506,898	+0.04(+0.64%)
Mar 08, 2022	5.417	5.744	5.302	5.644	912,050	+0.20(+3.67%)
Mar 07, 2022	5.799	5.799	5.435	5.444	554,096	-0.33(-5.67%)
Mar 04, 2022	5.799	6.176	5.717	5.771	850,723	-0.06(-1.09%)
Mar 03, 2022	5.999	6.080	5.710	5.835	347,514	-0.18(-3.02%)
Mar 02, 2022	5.690	6.099	5.690	6.017	427,376	+0.37(+6.60%)

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.