Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Entravision Communications Corp
(NY:
EVC
)
2.160
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
4.212
4.248
4.095
4.194
275,458
-0.02(-0.43%)
May 27, 2021
4.095
4.230
4.095
4.212
285,352
+0.14(+3.53%)
May 26, 2021
4.032
4.095
4.032
4.068
213,819
+0.05(+1.34%)
May 25, 2021
4.158
4.257
4.001
4.014
353,558
-0.13(-3.04%)
May 24, 2021
4.176
4.230
4.086
4.140
873,866
+0.07(+1.77%)
May 21, 2021
3.943
4.095
3.871
4.068
898,782
+0.16(+4.14%)
May 20, 2021
3.790
3.907
3.745
3.907
196,491
+0.12(+3.08%)
May 19, 2021
3.862
3.916
3.714
3.790
307,118
-0.06(-1.63%)
May 18, 2021
3.691
3.916
3.691
3.853
394,712
+0.20(+5.41%)
May 17, 2021
3.476
3.673
3.417
3.655
2,289,973
+0.14(+4.09%)
May 14, 2021
3.538
3.583
3.467
3.512
224,704
+0.02(+0.51%)
May 13, 2021
3.458
3.529
3.440
3.494
413,981
+0.07(+2.10%)
May 12, 2021
3.467
3.538
3.368
3.422
299,719
-0.07(-2.06%)
May 11, 2021
3.413
3.529
3.359
3.494
330,208
-0.05(-1.52%)
May 10, 2021
3.521
3.727
3.485
3.547
673,257
-0.04(-1.25%)
May 07, 2021
3.610
3.772
3.395
3.592
764,824
+0.02(+0.50%)
May 06, 2021
3.727
3.756
3.485
3.574
208,687
-0.13(-3.63%)
May 05, 2021
3.610
3.709
3.530
3.709
404,531
+0.17(+4.82%)
May 04, 2021
3.485
3.574
3.332
3.538
590,355
+0.09(+2.60%)
May 03, 2021
3.476
3.521
3.440
3.449
173,071
-0.01(-0.26%)
Apr 30, 2021
3.485
3.540
3.440
3.458
259,440
-0.05(-1.53%)
Apr 29, 2021
3.521
3.547
3.458
3.512
220,317
+0.04(+1.30%)
Apr 28, 2021
3.467
3.538
3.359
3.467
251,171
-0.02(-0.52%)
Apr 27, 2021
3.538
3.565
3.449
3.485
164,506
-0.04(-1.02%)
Apr 26, 2021
3.529
3.565
3.485
3.521
243,320
+0.04(+1.29%)
Apr 23, 2021
3.529
3.574
3.467
3.476
156,666
-0.02(-0.51%)
Apr 22, 2021
3.476
3.592
3.422
3.494
373,294
+0.05(+1.57%)
Apr 21, 2021
3.287
3.494
3.276
3.440
289,272
+0.11(+3.23%)
Apr 20, 2021
3.323
3.359
3.233
3.332
307,626
-0.02(-0.54%)
Apr 19, 2021
3.314
3.395
3.224
3.350
316,664
-0.02(-0.53%)
Apr 16, 2021
3.431
3.521
3.269
3.368
331,482
-0.08(-2.34%)
Apr 15, 2021
3.521
3.552
3.377
3.449
330,475
-0.04(-1.29%)
Apr 14, 2021
3.467
3.521
3.440
3.494
180,810
+0.04(+1.30%)
Apr 13, 2021
3.458
3.521
3.413
3.449
155,532
-0.02(-0.52%)
Apr 12, 2021
3.485
3.489
3.314
3.467
338,351
+0.01(+0.26%)
Apr 09, 2021
3.521
3.521
3.377
3.458
284,382
-0.07(-2.04%)
Apr 08, 2021
3.422
3.588
3.350
3.529
331,568
+0.11(+3.15%)
Apr 07, 2021
3.691
3.691
3.422
3.422
340,344
-0.29(-7.75%)
Apr 06, 2021
3.673
3.844
3.673
3.709
304,860
+0.04(+0.98%)
Apr 05, 2021
3.682
3.735
3.619
3.673
382,396
+0.03(+0.74%)
Apr 01, 2021
3.655
3.678
3.529
3.646
201,762
+0.02(+0.50%)
Mar 31, 2021
3.521
3.727
3.485
3.628
493,264
+0.10(+2.80%)
Mar 30, 2021
3.359
3.628
3.348
3.529
364,531
+0.20(+5.93%)
Mar 29, 2021
3.512
3.529
3.314
3.332
433,337
-0.18(-5.12%)
Mar 26, 2021
3.682
3.709
3.368
3.512
335,936
-0.16(-4.40%)
Mar 25, 2021
3.619
3.682
3.458
3.673
512,467
+0.01(+0.25%)
Mar 24, 2021
3.709
3.907
3.646
3.664
477,466
-0.03(-0.73%)
Mar 23, 2021
3.745
3.772
3.646
3.691
440,882
-0.04(-0.96%)
Mar 22, 2021
3.700
3.907
3.691
3.727
443,675
+0.04(+1.22%)
Mar 19, 2021
3.826
3.970
3.646
3.682
1,021,171
-0.17(-4.43%)
Mar 18, 2021
3.745
3.934
3.709
3.853
1,668,517
+0.10(+2.63%)
Mar 17, 2021
3.817
3.817
3.565
3.754
533,981
-0.04(-1.18%)
Mar 16, 2021
3.736
3.817
3.601
3.799
534,839
+0.05(+1.44%)
Mar 15, 2021
3.682
3.844
3.637
3.745
2,107,742
+0.12(+3.35%)
Mar 12, 2021
3.463
3.918
3.270
3.624
2,294,309
+0.33(+10.03%)
Mar 11, 2021
3.267
3.294
3.249
3.294
262,791
+0.04(+1.37%)
Mar 10, 2021
3.142
3.276
3.142
3.249
265,229
+0.11(+3.41%)
Mar 09, 2021
3.178
3.186
3.142
3.142
224,980
-0.01(-0.28%)
Mar 08, 2021
3.088
3.169
3.044
3.151
293,023
+0.09(+2.92%)
Mar 05, 2021
3.088
3.142
2.928
3.061
250,852
+0.03(+0.88%)
Mar 04, 2021
3.213
3.262
3.017
3.035
1,131,992
-0.16(-5.03%)
Mar 03, 2021
2.945
3.213
2.901
3.195
1,656,415
+0.28(+9.48%)
Mar 02, 2021
2.972
3.008
2.919
2.919
166,483
-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
.