EVC - Entravision Communications Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20202.17002.18002.11002.11002.110091,600
Feb 20, 20202.19002.19002.11002.14002.140091,300
Feb 19, 20202.20002.25002.19002.20002.2000208,400
Feb 18, 20202.05002.21002.04002.20002.2000152,000
Feb 14, 20202.02002.08002.02002.05002.0500100,600
Feb 13, 20202.02002.07002.00002.03002.0300103,700
Feb 12, 20202.04002.09002.03002.05002.050081,000
Feb 11, 20202.05002.05002.00002.01002.0100119,100
Feb 10, 20202.00002.02002.00002.01002.0100134,800
Feb 07, 20202.05002.06001.99002.00002.0000129,000
Feb 06, 20202.08002.11002.05002.06002.0600213,000
Feb 05, 20202.02002.10002.02002.08002.0800114,400
Feb 04, 20202.18002.21001.99002.03002.0300158,600
Feb 03, 20202.22002.25002.10002.16002.1600256,900
Jan 31, 20202.06002.25002.06002.22002.2200326,500
Jan 30, 20201.99002.09001.99002.06002.0600241,100
Jan 29, 20201.99002.03001.97002.01002.0100269,900
Jan 28, 20202.00002.03001.97001.99001.9900215,700
Jan 27, 20202.04002.05001.98001.99001.9900205,700
Jan 24, 20202.06002.09002.05002.06002.0600129,500
Jan 23, 20202.10002.11002.04002.08002.0800288,300
Jan 22, 20202.17002.24002.12002.12002.1200246,400
Jan 21, 20202.27002.27002.17002.18002.1800330,500
Jan 17, 20202.45002.45002.26002.27002.2700228,200
Jan 16, 20202.41002.45002.39002.40002.4000112,000
Jan 15, 20202.31002.40002.27002.38002.3800172,900
Jan 14, 20202.30002.42002.29002.30002.3000238,200
Jan 13, 20202.28002.31002.21002.28002.2800297,500
Jan 10, 20202.39002.44002.26002.26002.2600317,900
Jan 09, 20202.54002.55002.41002.42002.4200231,800
Jan 08, 20202.51002.58002.51002.54002.5400220,200
Jan 07, 20202.59002.63002.52002.52002.5200207,400
Jan 06, 20202.58002.68002.58002.61002.6100102,500
Jan 03, 20202.57002.63002.56002.59002.5900168,300
Jan 02, 20202.60002.63002.56002.63002.6300204,900
Dec 31, 20192.60002.64002.58002.62002.6200179,600
Dec 30, 20192.62002.66002.60002.62002.6200178,000
Dec 27, 20192.61002.70002.61002.64002.6400136,200
Dec 26, 20192.72002.82002.65002.65002.6500144,400
Dec 24, 20192.75002.79002.72002.76002.7600167,900
Dec 23, 20192.64002.77002.64002.75002.7500274,200
Dec 20, 20192.65002.74002.65002.69002.69001,109,600
Dec 19, 20192.56002.67002.56002.64002.6400197,000
Dec 18, 20192.55002.64002.53002.58002.5800179,200
Dec 17, 20192.58002.59002.54002.55002.5500188,900
Dec 16, 20192.61002.66002.59002.60002.6000168,100
Dec 13, 20192.59002.68002.59002.64002.6400243,000
Dec 13, 20190.05 Dividend
Dec 12, 20192.60002.66002.59002.63002.5800256,500
Dec 11, 20192.68002.70002.59002.61002.5604188,000
Dec 10, 20192.59002.70002.59002.67002.6192237,800
Dec 09, 20192.75002.80002.60002.61002.5604273,900
Dec 06, 20192.78002.82002.75002.78002.7271259,300
Dec 05, 20192.72002.78002.72002.76002.7075158,700
Dec 04, 20192.76002.79002.70002.70002.6487278,800
Dec 03, 20192.79002.83002.68002.74002.6879191,400
Dec 02, 20192.85002.87002.73002.77002.7173176,200
Nov 29, 20192.80002.89002.79002.84002.786097,400
Nov 27, 20192.74002.86002.73002.76002.7075198,000
Nov 26, 20192.90002.95002.74002.76002.70751,108,400
Nov 25, 20192.73002.90002.67002.88002.8252267,000
Nov 22, 20192.65002.73002.65002.69002.6389193,200
Nov 21, 20192.65002.65002.58002.61002.5604226,700
Nov 20, 20192.61002.75002.59002.62002.5702373,700
Nov 19, 20192.59002.68002.56002.59002.5408183,600
Nov 18, 20192.65002.67002.53002.61002.5604391,100
Nov 15, 20192.85002.89002.68002.68002.6290186,300
Nov 14, 20192.83002.87002.83002.84002.7860173,800
Nov 13, 20192.89002.91002.83002.86002.8056235,900
Nov 12, 20192.95003.02002.90002.93002.8743227,200
Nov 11, 20192.89002.97002.89002.96002.9037216,700
Nov 08, 20192.75002.97002.69002.94002.8841322,400
Nov 07, 20192.92003.00002.88002.99002.9332206,300
Nov 06, 20192.87002.91002.81002.89002.8351169,600
Nov 05, 20192.89002.98002.86002.86002.8056183,300
Nov 04, 20192.87002.95002.87002.88002.8252136,600
Nov 01, 20192.84002.91002.83002.85002.7958188,300
Oct 31, 20192.86002.87002.82002.84002.7860145,200
Oct 30, 20192.89002.89002.84002.88002.8252263,900
Oct 29, 20192.77002.92002.77002.90002.8449315,400
Oct 28, 20192.60002.80002.60002.79002.7370237,600
Oct 25, 20192.55002.64002.55002.60002.5506414,700
Oct 24, 20192.70002.70002.55002.56002.5113174,200
Oct 23, 20192.63002.69002.60002.66002.6094243,500
Oct 22, 20192.63002.72002.62002.65002.5996152,400
Oct 21, 20192.57002.70002.57002.64002.5898219,300
Oct 18, 20192.60002.60002.54002.56002.5113199,200
Oct 17, 20192.59002.63002.53002.62002.5702270,200
Oct 16, 20192.58002.63002.57002.58002.5310148,400
Oct 15, 20192.60002.63002.58002.58002.5310235,400
Oct 14, 20192.66002.70002.57002.62002.5702206,300
Oct 11, 20192.65002.74002.65002.69002.6389313,800
Oct 10, 20192.65002.67002.60002.62002.5702297,200
Oct 09, 20192.67002.69002.59002.67002.6192291,400
Oct 08, 20192.76002.76002.65002.66002.6094331,900
Oct 07, 20192.79002.82002.68002.80002.7468256,300
Oct 04, 20192.85002.88002.72002.79002.7370328,200
Oct 03, 20193.02003.02002.87002.88002.8252333,100
Oct 02, 20193.09003.14002.99003.00002.9430345,900
Oct 01, 20193.18003.26003.11003.14003.0803211,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...