Skip to main content

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.112 4.147 3.998 4.094 282,176 -0.02(-0.43%)
May 27, 2021 3.998 4.129 3.998 4.112 292,312 +0.14(+3.53%)
May 26, 2021 3.936 3.998 3.936 3.971 219,034 +0.05(+1.34%)
May 25, 2021 4.059 4.156 3.906 3.919 362,181 -0.12(-3.04%)
May 24, 2021 4.077 4.129 3.989 4.042 895,179 +0.07(+1.77%)
May 21, 2021 3.849 3.998 3.779 3.971 920,703 +0.16(+4.14%)
May 20, 2021 3.700 3.814 3.656 3.814 201,283 +0.11(+3.08%)
May 19, 2021 3.770 3.822 3.625 3.700 314,609 -0.06(-1.63%)
May 18, 2021 3.603 3.822 3.603 3.761 404,339 +0.19(+5.41%)
May 17, 2021 3.393 3.586 3.336 3.568 2,345,826 +0.14(+4.09%)
May 14, 2021 3.454 3.498 3.384 3.428 230,185 +0.02(+0.51%)
May 13, 2021 3.375 3.445 3.358 3.410 424,078 +0.07(+2.10%)
May 12, 2021 3.384 3.454 3.288 3.340 307,029 -0.07(-2.06%)
May 11, 2021 3.331 3.445 3.279 3.410 338,262 -0.05(-1.52%)
May 10, 2021 3.437 3.638 3.402 3.463 689,678 -0.04(-1.25%)
May 07, 2021 3.524 3.682 3.314 3.507 783,478 +0.02(+0.50%)
May 06, 2021 3.638 3.667 3.402 3.489 213,777 -0.13(-3.63%)
May 05, 2021 3.524 3.621 3.446 3.621 414,397 +0.17(+4.82%)
May 04, 2021 3.402 3.489 3.253 3.454 604,754 +0.09(+2.60%)
May 03, 2021 3.393 3.437 3.358 3.367 177,292 -0.01(-0.26%)
Apr 30, 2021 3.402 3.456 3.358 3.375 265,768 -0.05(-1.53%)
Apr 29, 2021 3.437 3.463 3.375 3.428 225,690 +0.04(+1.30%)
Apr 28, 2021 3.384 3.454 3.279 3.384 257,298 -0.02(-0.52%)
Apr 27, 2021 3.454 3.481 3.367 3.402 168,518 -0.04(-1.02%)
Apr 26, 2021 3.445 3.481 3.402 3.437 249,255 +0.04(+1.29%)
Apr 23, 2021 3.445 3.489 3.384 3.393 160,487 -0.02(-0.51%)
Apr 22, 2021 3.393 3.507 3.340 3.410 382,399 +0.05(+1.57%)
Apr 21, 2021 3.209 3.410 3.198 3.358 296,328 +0.11(+3.23%)
Apr 20, 2021 3.244 3.279 3.156 3.253 315,129 -0.02(-0.54%)
Apr 19, 2021 3.235 3.314 3.147 3.270 324,388 -0.02(-0.53%)
Apr 16, 2021 3.349 3.437 3.191 3.288 339,567 -0.08(-2.34%)
Apr 15, 2021 3.437 3.467 3.296 3.367 338,535 -0.04(-1.29%)
Apr 14, 2021 3.384 3.437 3.358 3.410 185,220 +0.04(+1.30%)
Apr 13, 2021 3.375 3.437 3.331 3.367 159,326 -0.02(-0.52%)
Apr 12, 2021 3.402 3.406 3.235 3.384 346,604 +0.01(+0.26%)
Apr 09, 2021 3.437 3.437 3.296 3.375 291,318 -0.07(-2.04%)
Apr 08, 2021 3.340 3.502 3.270 3.445 339,655 +0.11(+3.15%)
Apr 07, 2021 3.603 3.603 3.340 3.340 348,645 -0.28(-7.75%)
Apr 06, 2021 3.586 3.752 3.586 3.621 312,296 +0.04(+0.98%)
Apr 05, 2021 3.594 3.646 3.533 3.586 391,723 +0.03(+0.74%)
Apr 01, 2021 3.568 3.590 3.445 3.559 206,683 +0.02(+0.49%)
Mar 31, 2021 3.437 3.638 3.402 3.542 505,295 +0.10(+2.80%)
Mar 30, 2021 3.279 3.542 3.268 3.445 373,422 +0.19(+5.93%)
Mar 29, 2021 3.428 3.445 3.235 3.253 443,906 -0.18(-5.12%)
Mar 26, 2021 3.594 3.621 3.288 3.428 344,130 -0.16(-4.40%)
Mar 25, 2021 3.533 3.594 3.375 3.586 524,966 +0.01(+0.25%)
Mar 24, 2021 3.621 3.814 3.559 3.577 489,111 -0.03(-0.73%)
Mar 23, 2021 3.656 3.682 3.559 3.603 451,635 -0.04(-0.96%)
Mar 22, 2021 3.612 3.814 3.603 3.638 454,497 +0.04(+1.22%)
Mar 19, 2021 3.735 3.875 3.559 3.594 1,046,078 -0.17(-4.43%)
Mar 18, 2021 3.656 3.840 3.621 3.761 1,709,212 +0.10(+2.63%)
Mar 17, 2021 3.726 3.726 3.481 3.665 547,005 -0.04(-1.18%)
Mar 16, 2021 3.647 3.726 3.516 3.708 547,884 +0.05(+1.44%)
Mar 15, 2021 3.594 3.752 3.551 3.656 2,159,150 +0.12(+3.35%)
Mar 12, 2021 3.381 3.825 3.192 3.538 2,350,268 +0.32(+10.03%)
Mar 11, 2021 3.189 3.215 3.172 3.215 269,200 +0.04(+1.37%)
Mar 10, 2021 3.067 3.198 3.067 3.172 271,698 +0.10(+3.41%)
Mar 09, 2021 3.102 3.111 3.067 3.067 230,468 -0.01(-0.28%)
Mar 08, 2021 3.015 3.093 2.971 3.076 300,170 +0.09(+2.92%)
Mar 05, 2021 3.015 3.067 2.858 2.989 256,970 +0.03(+0.88%)
Mar 04, 2021 3.137 3.185 2.945 2.962 1,159,602 -0.16(-5.03%)
Mar 03, 2021 2.875 3.137 2.832 3.119 1,696,816 +0.27(+9.48%)
Mar 02, 2021 2.901 2.936 2.849 2.849 170,544 -0.05(-1.80%)
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.