Advertisement
Advertisement
U.S. markets open in 2 hours 14 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Entravision Communications Corporation (EVC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.32+0.31 (+4.42%)
At close: 04:00PM EST
7.32 0.00 (0.00%)
Pre-Market: 06:48AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20217.127.447.117.327.32428,200
Dec 06, 20217.187.236.957.017.01505,400
Dec 03, 20217.377.417.077.207.20405,100
Dec 02, 20217.187.477.027.387.38600,900
Dec 01, 20217.727.867.157.157.151,101,000
Nov 30, 20217.207.557.067.437.432,353,000
Nov 29, 20217.277.276.887.037.03837,400
Nov 26, 20217.177.206.867.027.02850,800
Nov 24, 20217.697.697.327.547.54503,300
Nov 23, 20217.887.977.677.757.75626,300
Nov 22, 20217.928.117.817.887.88701,800
Nov 19, 20218.038.247.857.907.90642,200
Nov 18, 20218.168.247.948.158.15780,300
Nov 17, 20218.208.277.948.198.19826,400
Nov 16, 20218.498.568.168.308.30603,600
Nov 15, 20218.518.768.358.528.52581,100
Nov 12, 20218.618.688.278.378.37667,900
Nov 11, 20218.508.678.378.508.50485,900
Nov 10, 20218.468.698.258.418.41929,300
Nov 09, 20219.259.308.558.638.631,079,200
Nov 08, 20219.009.348.969.219.21990,900
Nov 05, 20218.869.008.508.978.971,230,400
Nov 04, 20218.898.918.398.838.83914,500
Nov 03, 20218.508.768.278.728.72608,800
Nov 02, 20218.478.558.148.498.49776,000
Nov 01, 20217.998.487.958.478.47965,300
Oct 29, 20217.827.987.657.977.97529,300
Oct 28, 20217.797.977.717.857.85432,900
Oct 27, 20218.048.127.597.767.76838,200
Oct 26, 20217.958.407.948.008.001,087,400
Oct 25, 20217.847.857.637.847.84495,300
Oct 22, 20217.707.747.537.707.70272,600
Oct 21, 20217.787.837.607.667.66436,800
Oct 20, 20217.637.947.587.837.83508,800
Oct 19, 20217.807.807.487.657.65581,900
Oct 18, 20217.607.747.367.737.73704,200
Oct 15, 20217.767.807.577.587.58457,000
Oct 14, 20217.638.037.567.597.591,263,000
Oct 13, 20217.377.537.307.527.52355,600
Oct 12, 20217.607.657.377.417.41411,500
Oct 11, 20217.337.597.277.507.50388,900
Oct 08, 20217.327.437.237.287.28307,200
Oct 07, 20217.457.457.217.327.32420,900
Oct 06, 20217.487.527.317.387.38415,800
Oct 05, 20217.377.697.337.607.60431,100
Oct 04, 20217.487.567.317.357.35361,100
Oct 01, 20217.187.477.157.457.45543,900
Sep 30, 20217.237.307.107.107.10574,900
Sep 29, 20217.327.327.087.237.23430,100
Sep 28, 20217.467.697.297.327.32597,000
Sep 27, 20217.477.727.457.567.56409,700
Sep 24, 20217.237.517.197.427.42484,400
Sep 23, 20217.317.447.247.447.44505,800
Sep 22, 20216.957.306.937.297.29462,600
Sep 21, 20216.947.016.816.916.91420,600
Sep 20, 20216.806.886.666.816.81677,900
Sep 17, 20216.947.046.867.017.01615,500
Sep 16, 20216.876.946.746.876.87494,400
Sep 15, 20216.706.986.706.866.86584,600
Sep 14, 20216.976.986.626.686.681,377,800
Sep 14, 20210.025 Dividend
Sep 13, 20217.397.396.706.966.931,075,200
Sep 10, 20217.537.537.277.297.26541,200
Sep 09, 20217.357.567.327.427.39674,000
Sep 08, 20217.457.547.207.397.36708,800
Sep 07, 20217.407.577.337.517.48614,300
Sep 03, 20217.507.627.327.377.34893,000
Sep 02, 20217.858.117.437.547.511,242,600
Sep 01, 20217.137.977.007.757.722,464,900
Aug 31, 20216.917.036.846.976.94530,000
Aug 30, 20217.097.126.677.006.971,215,400
Aug 27, 20216.687.026.686.956.93550,600
Aug 26, 20216.806.896.636.666.64408,900
Aug 25, 20216.897.226.886.906.88522,900
Aug 24, 20216.886.956.666.766.74527,900
Aug 23, 20216.606.896.596.856.83634,300
Aug 20, 20216.356.496.186.446.42894,100
Aug 19, 20216.596.656.306.416.39599,800
Aug 18, 20216.907.076.736.736.71475,700
Aug 17, 20217.127.186.666.916.89909,700
Aug 16, 20217.257.427.037.217.18737,600
Aug 13, 20217.387.386.937.277.24824,600
Aug 12, 20217.617.677.107.327.29784,900
Aug 11, 20217.287.657.287.567.531,308,400
Aug 10, 20217.007.286.957.277.24903,000
Aug 09, 20216.747.066.536.906.881,047,100
Aug 06, 20216.346.726.346.696.67848,500
Aug 05, 20215.816.195.816.156.13382,400
Aug 04, 20215.785.975.765.815.79372,800
Aug 03, 20216.026.055.575.885.86756,500
Aug 02, 20216.176.276.026.056.03413,600
Jul 30, 20216.176.306.086.156.13342,300
Jul 29, 20216.416.546.216.256.23529,700
Jul 28, 20216.426.586.176.326.30561,000
Jul 27, 20216.426.506.086.276.25467,800
Jul 26, 20216.296.666.296.476.45815,200
Jul 23, 20216.246.316.076.266.24312,200
Jul 22, 20216.246.326.106.156.13452,100
Jul 21, 20215.906.255.896.206.18572,700
Jul 20, 20215.595.915.565.855.83506,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement