EVC - Entravision Communications Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.38003.43003.36003.40503.405046,935
Jul 18, 20193.36003.43003.35003.39003.3900310,600
Jul 17, 20193.45003.47003.27003.35003.35001,245,800
Jul 16, 20193.24003.47003.24003.44003.4400728,900
Jul 15, 20193.17003.28003.13003.25003.2500466,500
Jul 12, 20193.16003.18003.13003.15003.1500438,100
Jul 11, 20193.13003.16003.08003.16003.1600192,900
Jul 10, 20193.13003.15003.07003.10003.1000238,500
Jul 09, 20193.17003.17003.06003.09003.0900230,400
Jul 08, 20193.13003.22003.10003.19003.1900118,000
Jul 05, 20193.04003.24003.01003.18003.1800191,200
Jul 03, 20193.18003.18003.00003.04003.0400210,900
Jul 02, 20193.11003.20003.08003.18003.1800120,300
Jul 01, 20193.17003.19003.07003.12003.1200186,700
Jun 28, 20192.97003.15002.97003.12003.1200714,600
Jun 27, 20192.89002.98002.89002.96002.9600466,600
Jun 26, 20192.92002.98002.89002.90002.9000189,200
Jun 25, 20192.96002.99002.87002.92002.9200321,400
Jun 24, 20192.92003.01002.92002.96002.9600552,800
Jun 21, 20192.97003.03002.90002.93002.9300554,900
Jun 20, 20193.09003.12002.98002.99002.9900206,900
Jun 19, 20192.97003.10002.94003.05003.0500228,700
Jun 18, 20192.90002.99002.90002.98002.9800223,400
Jun 17, 20192.80002.93002.80002.89002.8900160,000
Jun 14, 20192.88002.91002.77002.80002.8000307,600
Jun 13, 20192.95003.00002.88002.89002.8900197,500
Jun 13, 20190.05 Dividend
Jun 12, 20192.87003.01002.87002.98002.9300208,600
Jun 11, 20192.99002.99002.85002.87002.8218404,900
Jun 10, 20192.99003.03002.93002.96002.9103250,000
Jun 07, 20193.07003.07002.97002.99002.9398173,800
Jun 06, 20192.96003.06002.96003.05002.9988299,800
Jun 05, 20193.07003.09002.95002.98002.9300228,600
Jun 04, 20193.02003.09003.02003.08003.0283197,400
Jun 03, 20192.94003.03002.93003.01002.9595294,800
May 31, 20193.10003.10002.90002.94002.8907263,900
May 30, 20193.13003.18003.08003.14003.0873180,100
May 29, 20193.25003.25003.09003.13003.0775282,500
May 28, 20193.08003.24003.08003.24003.1856331,700
May 24, 20193.21003.23003.09003.10003.0480297,900
May 23, 20193.10003.22003.08003.20003.1463238,600
May 22, 20193.20003.23003.09003.15003.0971209,500
May 21, 20193.21003.33003.18003.19003.1365260,900
May 20, 20193.07003.14003.02003.12003.0677369,400
May 17, 20193.02003.06002.98003.01002.9595306,300
May 16, 20192.96003.19002.96003.06003.0087337,200
May 15, 20192.95002.98002.78002.90002.8513362,800
May 14, 20192.89003.01002.88002.94002.8907290,300
May 13, 20193.08003.08002.85002.89002.8415441,500
May 10, 20193.14003.16003.01003.11003.0578265,600
May 09, 20193.22003.23003.07003.14003.0873418,500
May 08, 20193.40003.41003.21003.27003.2151413,100
May 07, 20192.99003.45002.97003.42003.36261,204,300
May 06, 20192.79003.01002.79002.96002.9103708,500
May 03, 20192.73002.82002.69002.79002.7432336,400
May 02, 20192.79002.83002.71002.71002.6645193,500
May 01, 20192.88002.90002.78002.79002.7432432,600
Apr 30, 20192.88002.91002.80002.87002.8218256,000
Apr 29, 20192.91002.92002.82002.87002.8218199,900
Apr 26, 20192.75002.94002.75002.89002.8415322,100
Apr 25, 20192.78002.82002.74002.78002.7334336,800
Apr 24, 20192.77002.83002.74002.80002.7530290,700
Apr 23, 20192.81002.85002.74002.77002.7235489,000
Apr 22, 20192.95003.00002.75002.81002.7629479,500
Apr 18, 20192.98003.04002.95002.96002.9103227,500
Apr 17, 20193.05003.07002.98003.00002.9497198,000
Apr 16, 20193.11003.12003.02003.05002.9988129,100
Apr 15, 20193.16003.17003.07003.11003.0578170,400
Apr 12, 20193.13003.21003.13003.16003.1070258,400
Apr 11, 20193.24003.29003.12003.13003.0775292,100
Apr 10, 20193.28003.32003.22003.23003.1758215,300
Apr 09, 20193.42003.42003.24003.24003.1856317,300
Apr 08, 20193.41003.50003.39003.41003.3528200,000
Apr 05, 20193.29003.43003.29003.41003.3528284,000
Apr 04, 20193.29003.40003.27003.29003.2348283,400
Apr 03, 20193.35003.39003.26003.27003.2151233,800
Apr 02, 20193.36003.52003.30003.32003.2643542,200
Apr 01, 20193.29003.42003.29003.39003.3331541,400
Mar 29, 20193.27003.32003.22003.24003.1856343,600
Mar 28, 20193.37003.42003.23003.25003.1955432,800
Mar 27, 20193.33003.38003.30003.37003.3135399,800
Mar 26, 20193.33003.41003.32003.35003.2938188,800
Mar 25, 20193.36003.38003.26003.33003.2741192,400
Mar 22, 20193.46003.52003.32003.34003.2840289,100
Mar 21, 20193.51003.59003.48003.49003.4314193,400
Mar 20, 20193.62003.62003.48003.54003.4806175,800
Mar 19, 20193.67003.71003.62003.64003.5789186,800
Mar 19, 20190.05 Dividend
Mar 18, 20193.70003.72003.62003.71003.5986207,600
Mar 15, 20193.71003.76003.65003.69003.5792661,700
Mar 14, 20193.92003.94003.70003.72003.6083155,400
Mar 13, 20193.94004.00003.88003.92003.8023167,500
Mar 12, 20193.98004.03003.90003.94003.8217177,200
Mar 11, 20193.90004.04003.84003.98003.8605312,500
Mar 08, 20193.76003.90003.75003.81003.6956249,200
Mar 07, 20193.84003.85003.71003.78003.6665212,600
Mar 06, 20193.97004.01003.81003.84003.7247305,700
Mar 05, 20193.91004.01003.90003.96003.8411196,000
Mar 04, 20193.98004.04003.89003.91003.7926280,000
Mar 01, 20193.98004.10003.95003.98003.8605270,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...