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
)
2.210
+0.040 (+1.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 17, 2024
2.180
2.220
2.160
2.210
365,343
+0.04(+1.84%)
May 16, 2024
2.240
2.270
2.170
2.170
635,678
-0.05(-2.25%)
May 15, 2024
2.300
2.320
2.215
2.220
321,109
-0.06(-2.63%)
May 14, 2024
2.230
2.320
2.230
2.280
550,539
+0.05(+2.24%)
May 13, 2024
2.170
2.261
2.170
2.230
510,690
+0.08(+3.72%)
May 10, 2024
2.160
2.200
2.090
2.150
536,781
-0.04(-1.83%)
May 09, 2024
2.190
2.215
2.152
2.190
451,058
+0.01(+0.46%)
May 08, 2024
2.120
2.260
2.070
2.180
753,916
+0.08(+3.81%)
May 07, 2024
2.170
2.240
2.100
2.100
575,802
-0.07(-3.23%)
May 06, 2024
2.260
2.260
2.160
2.170
502,181
-0.08(-3.56%)
May 03, 2024
2.140
2.250
2.040
2.250
960,969
-0.05(-2.17%)
May 02, 2024
2.210
2.340
2.190
2.300
1,022,288
+0.12(+5.50%)
May 01, 2024
2.100
2.225
2.090
2.180
902,874
+0.09(+4.31%)
Apr 30, 2024
2.130
2.140
2.080
2.090
549,537
-0.06(-2.79%)
Apr 29, 2024
2.090
2.150
2.090
2.150
541,216
+0.06(+2.87%)
Apr 26, 2024
2.110
2.130
2.080
2.090
404,036
-0.01(-0.48%)
Apr 25, 2024
2.080
2.110
2.030
2.100
725,162
+0.02(+0.96%)
Apr 24, 2024
2.100
2.110
2.060
2.080
392,228
-0.03(-1.42%)
Apr 23, 2024
2.100
2.195
2.075
2.110
430,073
+0.00(+0.00%)
Apr 22, 2024
2.090
2.135
2.050
2.110
664,730
+0.01(+0.48%)
Apr 19, 2024
1.960
2.140
1.960
2.100
890,466
+0.12(+6.06%)
Apr 18, 2024
2.010
2.010
1.935
1.980
691,372
-0.02(-1.00%)
Apr 17, 2024
1.950
2.040
1.940
2.000
790,187
+0.04(+2.04%)
Apr 16, 2024
2.080
2.090
1.942
1.960
1,040,700
-0.14(-6.67%)
Apr 15, 2024
2.090
2.180
2.070
2.100
749,356
+0.04(+1.94%)
Apr 12, 2024
2.160
2.190
2.050
2.060
976,657
-0.12(-5.50%)
Apr 11, 2024
2.040
2.205
2.025
2.180
1,282,352
+0.14(+6.86%)
Apr 10, 2024
1.990
2.040
1.920
2.040
1,550,670
+0.03(+1.49%)
Apr 09, 2024
1.930
2.020
1.900
2.010
831,837
+0.11(+5.79%)
Apr 08, 2024
1.880
1.980
1.860
1.900
897,659
-0.02(-1.04%)
Apr 05, 2024
1.870
1.940
1.840
1.920
1,029,032
+0.04(+2.13%)
Apr 04, 2024
1.800
1.965
1.800
1.880
1,314,821
+0.07(+3.87%)
Apr 03, 2024
1.650
1.840
1.650
1.810
1,355,450
+0.13(+7.74%)
Apr 02, 2024
1.630
1.690
1.600
1.680
1,235,797
+0.03(+1.82%)
Apr 01, 2024
1.660
1.700
1.605
1.650
1,151,596
+0.01(+0.61%)
Mar 28, 2024
1.630
1.670
1.625
1.640
1,053,604
+0.01(+0.61%)
Mar 27, 2024
1.620
1.650
1.610
1.630
592,877
+0.01(+0.62%)
Mar 26, 2024
1.610
1.650
1.600
1.620
1,199,138
+0.00(+0.00%)
Mar 25, 2024
1.620
1.640
1.600
1.620
1,111,959
-0.01(-0.61%)
Mar 22, 2024
1.670
1.670
1.630
1.630
1,009,251
-0.03(-1.81%)
Mar 21, 2024
1.660
1.710
1.640
1.660
2,136,873
+0.05(+3.11%)
Mar 20, 2024
1.470
1.630
1.440
1.610
2,101,220
+0.15(+10.27%)
Mar 19, 2024
1.410
1.470
1.380
1.460
1,183,671
+0.05(+3.55%)
Mar 18, 2024
1.420
1.440
1.385
1.410
1,819,717
+0.01(+0.71%)
Mar 15, 2024
1.390
1.409
1.330
1.400
1,820,033
+0.02(+1.45%)
Mar 14, 2024
1.470
1.480
1.360
1.380
2,149,988
-0.12(-8.00%)
Mar 13, 2024
1.452
1.529
1.432
1.500
1,710,418
+0.08(+5.44%)
Mar 12, 2024
1.471
1.471
1.384
1.423
2,012,672
-0.03(-2.00%)
Mar 11, 2024
1.461
1.482
1.413
1.452
1,934,793
+0.01(+0.67%)
Mar 08, 2024
1.548
1.558
1.394
1.442
4,522,701
-0.10(-6.29%)
Mar 07, 2024
1.684
1.684
1.519
1.539
4,929,924
-0.19(-11.17%)
Mar 06, 2024
1.790
1.810
1.607
1.732
12,173,195
-1.72(-49.86%)
Mar 05, 2024
3.523
3.561
3.455
3.455
1,462,303
-0.09(-2.46%)
Mar 04, 2024
3.658
3.677
3.542
3.542
186,562
-0.13(-3.43%)
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
.