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
-0.010 (-0.46%)
Official Closing 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 31, 2022
4.558
4.777
4.485
4.768
308,958
+0.22(+4.81%)
May 27, 2022
4.686
4.731
4.540
4.549
235,460
-0.13(-2.73%)
May 26, 2022
4.521
4.686
4.503
4.676
186,214
+0.20(+4.48%)
May 25, 2022
4.367
4.521
4.367
4.476
209,093
+0.11(+2.51%)
May 24, 2022
4.485
4.485
4.321
4.367
272,181
-0.13(-2.84%)
May 23, 2022
4.576
4.576
4.467
4.494
273,564
-0.04(-0.80%)
May 20, 2022
4.604
4.713
4.430
4.531
368,894
+0.11(+2.47%)
May 19, 2022
4.540
4.722
4.412
4.421
623,319
-0.14(-3.00%)
May 18, 2022
4.494
4.667
4.485
4.558
451,733
+0.05(+1.01%)
May 17, 2022
4.321
4.595
4.321
4.512
379,280
+0.26(+6.22%)
May 16, 2022
4.212
4.284
4.166
4.248
257,952
+0.01(+0.21%)
May 13, 2022
4.148
4.294
4.111
4.239
411,081
+0.15(+3.56%)
May 12, 2022
3.856
4.102
3.838
4.093
395,634
+0.23(+5.90%)
May 11, 2022
4.148
4.239
3.865
3.865
260,625
-0.28(-6.81%)
May 10, 2022
4.130
4.202
4.034
4.148
304,381
+0.07(+1.79%)
May 09, 2022
3.965
4.111
3.922
4.075
543,209
+0.03(+0.68%)
May 06, 2022
4.330
4.394
3.975
4.047
623,430
-0.64(-13.62%)
May 05, 2022
4.804
4.804
4.558
4.686
249,087
-0.14(-2.84%)
May 04, 2022
4.695
4.841
4.503
4.822
446,506
+0.14(+2.92%)
May 03, 2022
4.786
4.841
4.667
4.686
545,614
-0.15(-3.02%)
May 02, 2022
4.713
4.831
4.686
4.831
269,556
+0.12(+2.51%)
Apr 29, 2022
4.722
4.886
4.695
4.713
371,114
-0.06(-1.34%)
Apr 28, 2022
4.740
4.786
4.585
4.777
243,410
+0.09(+1.95%)
Apr 27, 2022
4.704
4.813
4.667
4.686
248,425
+0.03(+0.59%)
Apr 26, 2022
4.850
4.850
4.649
4.658
371,586
-0.22(-4.49%)
Apr 25, 2022
4.895
5.005
4.822
4.877
392,885
-0.05(-0.93%)
Apr 22, 2022
5.068
5.169
4.877
4.923
392,490
-0.17(-3.40%)
Apr 21, 2022
5.233
5.305
5.087
5.096
229,312
-0.06(-1.24%)
Apr 20, 2022
5.187
5.214
5.096
5.160
221,272
+0.01(+0.18%)
Apr 19, 2022
5.196
5.260
5.141
5.150
275,918
-0.08(-1.57%)
Apr 18, 2022
5.041
5.251
5.009
5.233
251,190
+0.19(+3.80%)
Apr 14, 2022
5.114
5.114
4.977
5.041
447,785
-0.05(-1.07%)
Apr 13, 2022
5.023
5.178
5.023
5.096
402,117
+0.08(+1.64%)
Apr 12, 2022
5.059
5.233
4.986
5.014
384,952
+0.02(+0.36%)
Apr 11, 2022
5.242
5.251
4.968
4.996
535,697
-0.26(-5.03%)
Apr 08, 2022
5.515
5.524
5.251
5.260
504,768
-0.28(-5.10%)
Apr 07, 2022
5.606
5.615
5.415
5.542
584,932
-0.15(-2.72%)
Apr 06, 2022
5.789
5.825
5.679
5.697
516,290
-0.13(-2.19%)
Apr 05, 2022
5.898
5.989
5.798
5.825
418,025
-0.11(-1.84%)
Apr 04, 2022
5.944
5.989
5.789
5.934
469,282
+0.01(+0.15%)
Apr 01, 2022
5.862
6.016
5.858
5.925
584,942
+0.08(+1.40%)
Mar 31, 2022
5.752
5.898
5.725
5.843
381,693
+0.12(+2.07%)
Mar 30, 2022
5.889
5.953
5.716
5.725
290,013
-0.19(-3.24%)
Mar 29, 2022
5.953
6.016
5.862
5.916
429,421
+0.06(+1.09%)
Mar 28, 2022
5.925
5.925
5.752
5.852
505,574
-0.07(-1.23%)
Mar 25, 2022
5.834
6.007
5.789
5.925
624,202
+0.11(+1.88%)
Mar 24, 2022
5.798
5.971
5.770
5.816
978,180
+0.06(+1.11%)
Mar 23, 2022
5.816
5.989
5.738
5.752
498,488
-0.11(-1.87%)
Mar 22, 2022
5.807
6.007
5.761
5.862
367,459
+0.13(+2.23%)
Mar 21, 2022
5.825
6.035
5.711
5.734
422,608
-0.15(-2.48%)
Mar 18, 2022
6.035
6.053
5.825
5.880
914,032
-0.12(-1.98%)
Mar 17, 2022
5.889
6.062
5.884
5.998
355,088
+0.00(+0.00%)
Mar 16, 2022
5.779
6.071
5.770
5.998
589,691
+0.33(+5.79%)
Mar 15, 2022
5.515
5.748
5.460
5.670
334,625
+0.16(+2.89%)
Mar 14, 2022
5.456
5.601
5.356
5.511
355,344
+0.05(+0.83%)
Mar 11, 2022
5.620
5.710
5.456
5.465
315,184
-0.14(-2.43%)
Mar 10, 2022
5.565
5.783
5.601
333,632
-0.07(-1.28%)
Mar 09, 2022
5.756
5.865
5.547
5.674
507,488
+0.04(+0.64%)
Mar 08, 2022
5.411
5.738
5.296
5.638
913,112
+0.20(+3.67%)
Mar 07, 2022
5.792
5.792
5.429
5.438
554,741
-0.33(-5.67%)
Mar 04, 2022
5.792
6.169
5.710
5.765
851,713
-0.06(-1.09%)
Mar 03, 2022
5.992
6.073
5.703
5.828
347,919
-0.18(-3.02%)
Mar 02, 2022
5.683
6.092
5.683
6.010
427,874
+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
.