Skip to main content

Entravision Communications Corp (NY: EVC )

1.920 -0.040 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.950 1.950 1.850 1.920 784,633 -0.04(-2.04%)
Jun 20, 2024 2.000 2.015 1.950 1.960 360,296 -0.04(-2.00%)
Jun 18, 2024 1.950 2.010 1.920 2.000 501,052 +0.05(+2.56%)
Jun 17, 2024 2.030 2.030 1.940 1.950 381,333 -0.08(-3.94%)
Jun 14, 2024 2.090 2.170 1.980 2.030 685,320 -0.02(-0.98%)
Jun 13, 2024 2.157 2.157 2.016 2.050 618,007 -0.10(-4.55%)
Jun 12, 2024 2.148 2.182 2.118 2.148 561,414 +0.04(+1.85%)
Jun 11, 2024 2.089 2.118 2.089 2.109 222,563 -0.01(-0.46%)
Jun 10, 2024 2.040 2.138 2.021 2.118 322,108 +0.08(+3.83%)
Jun 07, 2024 1.972 2.050 1.972 2.040 689,683 +0.05(+2.45%)
Jun 06, 2024 2.011 2.030 1.957 1.991 246,010 -0.04(-1.92%)
Jun 05, 2024 2.011 2.040 1.982 2.030 213,691 +0.03(+1.46%)
Jun 04, 2024 2.060 2.070 1.982 2.001 333,761 -0.08(-3.76%)
Jun 03, 2024 2.148 2.148 2.060 2.079 301,182 -0.03(-1.39%)
May 31, 2024 2.109 2.181 2.070 2.109 1,440,168 -0.02(-0.92%)
May 30, 2024 2.089 2.187 2.089 2.128 562,984 +0.05(+2.35%)
May 29, 2024 2.089 2.126 2.068 2.079 295,465 -0.02(-0.93%)
May 28, 2024 2.050 2.108 2.050 2.099 353,136 +0.05(+2.38%)
May 24, 2024 2.001 2.050 1.987 2.050 340,135 +0.08(+3.96%)
May 23, 2024 2.021 2.039 1.933 1.972 428,099 -0.07(-3.35%)
May 22, 2024 2.040 2.060 2.021 2.040 251,542 +0.00(+0.00%)
May 21, 2024 2.089 2.118 2.021 2.040 315,297 -0.04(-1.88%)
May 20, 2024 2.148 2.152 2.070 2.079 391,968 -0.08(-3.62%)
May 17, 2024 2.128 2.167 2.109 2.157 374,253 +0.04(+1.84%)
May 16, 2024 2.187 2.216 2.118 2.118 651,182 -0.05(-2.25%)
May 15, 2024 2.245 2.265 2.162 2.167 328,940 -0.06(-2.63%)
May 14, 2024 2.177 2.265 2.177 2.226 563,966 +0.05(+2.24%)
May 13, 2024 2.118 2.207 2.118 2.177 523,145 +0.08(+3.72%)
May 10, 2024 2.109 2.148 2.040 2.099 549,873 -0.04(-1.83%)
May 09, 2024 2.138 2.162 2.101 2.138 462,059 +0.01(+0.46%)
May 08, 2024 2.070 2.206 2.021 2.128 772,315 +0.08(+3.81%)
May 07, 2024 2.118 2.187 2.050 2.050 589,845 -0.07(-3.23%)
May 06, 2024 2.206 2.206 2.109 2.118 514,429 -0.08(-3.56%)
May 03, 2024 2.089 2.196 1.991 2.196 984,407 -0.05(-2.17%)
May 02, 2024 2.157 2.284 2.138 2.245 1,047,221 +0.12(+5.50%)
May 01, 2024 2.050 2.172 2.040 2.128 924,895 +0.09(+4.31%)
Apr 30, 2024 2.079 2.089 2.030 2.040 562,940 -0.06(-2.79%)
Apr 29, 2024 2.040 2.099 2.040 2.099 554,416 +0.06(+2.87%)
Apr 26, 2024 2.060 2.079 2.030 2.040 413,890 -0.01(-0.48%)
Apr 25, 2024 2.030 2.060 1.982 2.050 742,848 +0.02(+0.96%)
Apr 24, 2024 2.050 2.059 2.011 2.030 401,794 -0.03(-1.42%)
Apr 23, 2024 2.050 2.143 2.025 2.060 440,562 +0.00(+0.00%)
Apr 22, 2024 2.040 2.084 2.001 2.060 680,942 +0.01(+0.48%)
Apr 19, 2024 1.913 2.089 1.913 2.050 912,184 +0.12(+6.06%)
Apr 18, 2024 1.962 1.962 1.889 1.933 708,234 -0.02(-1.00%)
Apr 17, 2024 1.904 1.991 1.894 1.952 809,459 +0.04(+2.04%)
Apr 16, 2024 2.030 2.040 1.895 1.913 1,066,083 -0.14(-6.67%)
Apr 15, 2024 2.040 2.128 2.021 2.050 767,633 +0.04(+1.94%)
Apr 12, 2024 2.109 2.138 2.001 2.011 1,000,477 -0.12(-5.50%)
Apr 11, 2024 1.991 2.152 1.977 2.128 1,313,628 +0.14(+6.86%)
Apr 10, 2024 1.943 1.991 1.874 1.991 1,588,491 +0.03(+1.49%)
Apr 09, 2024 1.884 1.972 1.855 1.962 852,125 +0.11(+5.79%)
Apr 08, 2024 1.835 1.933 1.816 1.855 919,553 -0.02(-1.04%)
Apr 05, 2024 1.825 1.894 1.796 1.874 1,054,130 +0.04(+2.13%)
Apr 04, 2024 1.757 1.918 1.757 1.835 1,346,889 +0.07(+3.87%)
Apr 03, 2024 1.611 1.796 1.611 1.767 1,388,509 +0.13(+7.74%)
Apr 02, 2024 1.591 1.650 1.562 1.640 1,265,938 +0.03(+1.82%)
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.