Entravision Communications Corporation Common Stockのデータ

Entravision Communications Corporation Common Stockの基本情報

名前 Entravision Communications Corporation Common Stock
ティッカー EVC
国 United States
上場年 2000.0
セクター Consumer Services

Entravision Communications Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.6 3.4 3.58 3.46 197000.0 3.46
2021-02-12 3.56 3.43 3.54 3.54 293000.0 3.54
2021-02-11 3.56 3.3 3.42 3.52 949400.0 3.52
2021-02-10 3.49 3.38 3.49 3.4 198200.0 3.4
2021-02-09 3.56 3.34 3.36 3.47 285500.0 3.47
2021-02-08 3.37 3.24 3.27 3.36 453900.0 3.36
2021-02-05 3.24 3.17 3.24 3.2 120400.0 3.2
2021-02-04 3.36 3.19 3.23 3.21 195700.0 3.21
2021-02-03 3.27 3.18 3.18 3.21 194000.0 3.21
2021-02-02 3.38 3.15 3.38 3.17 281500.0 3.17
2021-02-01 3.35 3.13 3.21 3.31 231500.0 3.31
2021-01-29 3.4 3.17 3.25 3.2 325400.0 3.2
2021-01-28 3.36 3.18 3.35 3.24 197000.0 3.24
2021-01-27 3.32 3.13 3.16 3.25 486400.0 3.25
2021-01-26 3.4 3.07 3.15 3.25 499400.0 3.25
2021-01-25 3.3 3.11 3.27 3.14 459300.0 3.14
2021-01-22 3.25 3.08 3.14 3.25 191700.0 3.25
2021-01-21 3.18 3.05 3.12 3.13 101300.0 3.13
2021-01-20 3.16 3.05 3.08 3.1 124400.0 3.1
2021-01-19 3.23 3.05 3.23 3.08 314700.0 3.08
2021-01-15 3.22 3.07 3.11 3.19 210400.0 3.19
2021-01-14 3.21 3.06 3.08 3.15 114500.0 3.15
2021-01-13 3.13 3.03 3.11 3.05 90200.0 3.05
2021-01-12 3.15 3.02 3.02 3.13 134600.0 3.13
2021-01-11 3.06 2.89 2.9 3.04 193800.0 3.04
2021-01-08 3.15 2.88 3.07 2.94 173600.0 2.94
2021-01-07 3.16 2.99 3.12 3.06 250500.0 3.06
2021-01-06 3.21 2.8 2.8 3.1 582100.0 3.1
2021-01-05 3.0 2.82 2.82 2.93 194300.0 2.93
2021-01-04 2.84 2.72 2.75 2.82 266100.0 2.82
2020-12-31 2.87 2.73 2.82 2.75 180300.0 2.75
2020-12-30 2.89 2.79 2.8 2.84 162400.0 2.84
2020-12-29 2.91 2.71 2.87 2.78 209400.0 2.78
2020-12-28 2.92 2.72 2.76 2.91 191400.0 2.91
2020-12-24 2.71 2.67 2.69 2.7 44200.0 2.7
2020-12-23 2.77 2.66 2.73 2.7 265100.0 2.7
2020-12-22 2.81 2.68 2.81 2.7 549200.0 2.7
2020-12-21 2.95 2.77 2.92 2.82 319800.0 2.82
2020-12-18 3.1 2.87 2.98 2.96 903300.0 2.96
2020-12-17 3.05 2.96 3.03 3.0 168200.0 3.0
2020-12-16 3.23 3.02 3.2 3.03 182500.0 3.03
2020-12-15 3.26 3.08 3.1 3.2 209900.0 3.2
2020-12-14 3.17 3.01 3.12 3.12 205500.0 3.09
2020-12-11 3.14 2.98 3.11 3.09 201800.0 3.07
2020-12-10 3.26 3.1 3.1 3.14 175400.0 3.11
2020-12-09 3.19 3.11 3.15 3.16 191200.0 3.13
2020-12-08 3.14 2.96 2.96 3.13 227200.0 3.1
2020-12-07 3.17 2.95 3.16 3.03 407400.0 3.01
2020-12-04 3.11 2.99 3.05 3.1 167300.0 3.08
2020-12-03 3.06 2.91 2.91 2.97 182400.0 2.95
2020-12-02 3.05 2.9 2.91 2.93 624700.0 2.91
2020-12-01 2.98 2.84 2.86 2.93 874500.0 2.91
2020-11-30 3.03 2.85 2.98 2.9 403600.0 2.88
2020-11-27 2.96 2.82 2.93 2.95 110200.0 2.93
2020-11-25 2.95 2.83 2.91 2.92 136400.0 2.9
2020-11-24 2.97 2.87 2.9 2.94 380600.0 2.92
2020-11-23 2.89 2.66 2.69 2.83 212700.0 2.81
2020-11-20 2.73 2.5 2.71 2.69 337900.0 2.67
2020-11-19 2.87 2.53 2.87 2.73 394700.0 2.71
2020-11-18 2.99 2.88 2.95 2.88 386000.0 2.86
2020-11-17 2.94 2.71 2.75 2.88 345400.0 2.86
2020-11-16 2.8 2.53 2.58 2.76 581700.0 2.74
2020-11-13 2.4 2.28 2.31 2.36 193400.0 2.34
2020-11-12 2.57 2.23 2.55 2.3 325700.0 2.28
2020-11-11 2.46 2.35 2.36 2.45 200600.0 2.43
2020-11-10 2.38 2.12 2.21 2.35 312300.0 2.33
2020-11-09 2.29 2.01 2.01 2.19 549900.0 2.17
2020-11-06 2.12 1.89 2.03 1.9 191800.0 1.88
2020-11-05 2.01 1.9 1.91 1.99 213500.0 1.97
2020-11-04 1.91 1.86 1.87 1.87 61800.0 1.86
2020-11-03 1.88 1.8 1.81 1.87 171300.0 1.86
2020-11-02 1.83 1.8 1.8 1.82 72600.0 1.81
2020-10-30 1.85 1.78 1.84 1.83 190800.0 1.82
2020-10-29 1.88 1.71 1.78 1.87 193300.0 1.86
2020-10-28 1.82 1.77 1.8 1.78 109000.0 1.77
2020-10-27 1.91 1.81 1.91 1.81 207800.0 1.8
2020-10-26 1.98 1.9 1.98 1.92 167400.0 1.9
2020-10-23 2.04 1.99 2.02 1.99 105100.0 1.97
2020-10-22 2.03 1.94 1.97 2.01 197700.0 1.99
2020-10-21 1.99 1.94 1.95 1.95 146600.0 1.93
2020-10-20 2.06 1.95 2.0 1.95 214000.0 1.93
2020-10-19 2.14 1.95 2.14 1.96 407600.0 1.94
2020-10-16 2.15 2.04 2.04 2.09 781100.0 2.07
2020-10-15 2.04 1.88 1.9 2.02 582200.0 2.0
2020-10-14 1.96 1.79 1.82 1.92 547100.0 1.9
2020-10-13 1.81 1.77 1.77 1.8 85900.0 1.79
2020-10-12 1.82 1.74 1.78 1.8 169500.0 1.79
2020-10-09 1.77 1.69 1.71 1.76 220100.0 1.75
2020-10-08 1.72 1.59 1.72 1.69 222600.0 1.68
2020-10-07 1.72 1.58 1.59 1.7 412800.0 1.69
2020-10-06 1.6 1.53 1.56 1.59 208200.0 1.58
2020-10-05 1.57 1.52 1.55 1.54 517500.0 1.53
2020-10-02 1.56 1.5 1.52 1.55 120700.0 1.54
2020-10-01 1.57 1.51 1.51 1.55 169900.0 1.54
2020-09-30 1.55 1.48 1.51 1.52 334900.0 1.51
2020-09-29 1.52 1.31 1.31 1.49 382100.0 1.48
2020-09-28 1.34 1.28 1.28 1.32 141100.0 1.31
2020-09-25 1.39 1.29 1.37 1.32 119600.0 1.31
2020-09-24 1.42 1.25 1.25 1.37 346000.0 1.36
2020-09-23 1.31 1.26 1.29 1.26 165700.0 1.25
2020-09-22 1.35 1.26 1.34 1.27 126700.0 1.26
2020-09-21 1.35 1.3 1.33 1.32 167000.0 1.31
2020-09-18 1.42 1.35 1.42 1.37 577500.0 1.36
2020-09-17 1.38 1.34 1.36 1.36 42000.0 1.35
2020-09-16 1.4 1.34 1.34 1.36 75700.0 1.35
2020-09-15 1.43 1.32 1.41 1.34 91000.0 1.33
2020-09-14 1.4 1.32 1.39 1.39 115800.0 1.38
2020-09-11 1.41 1.32 1.37 1.39 204800.0 1.35
2020-09-10 1.41 1.32 1.39 1.38 265700.0 1.34
2020-09-09 1.48 1.37 1.48 1.38 152100.0 1.34
2020-09-08 1.5 1.45 1.5 1.46 109700.0 1.42
2020-09-04 1.54 1.46 1.53 1.51 89700.0 1.47
2020-09-03 1.54 1.49 1.5 1.5 130100.0 1.46
2020-09-02 1.53 1.48 1.52 1.51 161700.0 1.47
2020-09-01 1.52 1.45 1.52 1.52 86500.0 1.48
2020-08-31 1.57 1.52 1.57 1.52 166100.0 1.48
2020-08-28 1.61 1.53 1.56 1.57 149300.0 1.53
2020-08-27 1.59 1.54 1.56 1.56 69100.0 1.52
2020-08-26 1.6 1.55 1.6 1.56 103100.0 1.52
2020-08-25 1.63 1.59 1.6 1.61 60600.0 1.57
2020-08-24 1.62 1.56 1.59 1.59 166500.0 1.55
2020-08-21 1.61 1.52 1.53 1.59 203500.0 1.55
2020-08-20 1.54 1.46 1.47 1.53 170300.0 1.49
2020-08-19 1.54 1.46 1.47 1.49 154100.0 1.45
2020-08-18 1.54 1.45 1.51 1.48 251500.0 1.44
2020-08-17 1.6 1.47 1.6 1.54 235300.0 1.5
2020-08-14 1.6 1.52 1.6 1.54 318200.0 1.5
2020-08-13 1.53 1.4 1.41 1.52 627400.0 1.48
2020-08-12 1.47 1.31 1.43 1.35 400300.0 1.32
2020-08-11 1.41 1.31 1.33 1.4 688000.0 1.36
2020-08-10 1.4 1.3 1.37 1.32 846300.0 1.29
2020-08-07 1.39 1.31 1.36 1.36 111800.0 1.32
2020-08-06 1.42 1.34 1.38 1.38 100800.0 1.34
2020-08-05 1.5 1.38 1.5 1.38 315200.0 1.34
2020-08-04 1.49 1.35 1.35 1.44 253100.0 1.4
2020-08-03 1.34 1.29 1.31 1.34 52200.0 1.31
2020-07-31 1.37 1.31 1.34 1.32 106900.0 1.29
2020-07-30 1.37 1.31 1.31 1.36 67800.0 1.32
2020-07-29 1.36 1.31 1.33 1.33 193400.0 1.3
2020-07-28 1.41 1.35 1.41 1.35 128100.0 1.32
2020-07-27 1.47 1.36 1.45 1.37 127600.0 1.33
2020-07-24 1.54 1.43 1.53 1.43 172500.0 1.39
2020-07-23 1.53 1.48 1.5 1.52 77100.0 1.48
2020-07-22 1.52 1.47 1.5 1.5 151100.0 1.46
2020-07-21 1.63 1.51 1.58 1.51 129400.0 1.47
2020-07-20 1.59 1.5 1.53 1.57 139500.0 1.53
2020-07-17 1.55 1.49 1.49 1.53 96500.0 1.49
2020-07-16 1.54 1.46 1.5 1.5 161600.0 1.46
2020-07-15 1.56 1.45 1.48 1.47 474500.0 1.43
2020-07-14 1.44 1.35 1.39 1.43 144900.0 1.39
2020-07-13 1.47 1.39 1.47 1.39 147200.0 1.35
2020-07-10 1.47 1.4 1.42 1.44 146000.0 1.4
2020-07-09 1.42 1.35 1.41 1.4 341800.0 1.36
2020-07-08 1.46 1.41 1.42 1.42 215500.0 1.38
2020-07-07 1.46 1.38 1.42 1.42 229500.0 1.38
2020-07-06 1.46 1.4 1.43 1.42 193000.0 1.38
2020-07-02 1.49 1.4 1.46 1.41 146500.0 1.37
2020-07-01 1.47 1.4 1.44 1.44 275300.0 1.4
2020-06-30 1.45 1.4 1.41 1.43 278300.0 1.39
2020-06-29 1.46 1.36 1.37 1.43 281700.0 1.39
2020-06-26 1.51 1.35 1.5 1.37 1001800.0 1.33
2020-06-25 1.53 1.46 1.5 1.52 206700.0 1.48
2020-06-24 1.6 1.42 1.57 1.5 656800.0 1.46
2020-06-23 1.66 1.6 1.63 1.6 418100.0 1.56
2020-06-22 1.85 1.59 1.8 1.66 1163500.0 1.62
2020-06-19 2.7 1.68 1.79 1.81 10837300.0 1.76
2020-06-18 1.85 1.56 1.58 1.75 977000.0 1.7
2020-06-17 2.04 1.6 1.99 1.62 900200.0 1.58
2020-06-16 2.2 1.66 1.67 2.0 3061100.0 1.95
2020-06-15 1.66 1.59 1.6 1.65 100500.0 1.61
2020-06-12 1.75 1.57 1.68 1.65 193600.0 1.61
2020-06-11 1.75 1.6 1.62 1.65 265600.0 1.58
2020-06-10 1.84 1.68 1.84 1.69 139500.0 1.62
2020-06-09 1.88 1.8 1.83 1.83 194400.0 1.76
2020-06-08 1.94 1.83 1.88 1.85 306700.0 1.77
2020-06-05 1.94 1.71 1.71 1.87 425400.0 1.79
2020-06-04 1.69 1.58 1.59 1.69 164100.0 1.62
2020-06-03 1.68 1.57 1.61 1.6 136800.0 1.54
2020-06-02 1.59 1.48 1.57 1.48 148500.0 1.42
2020-06-01 1.58 1.47 1.47 1.57 94200.0 1.51
2020-05-29 1.65 1.49 1.64 1.5 199500.0 1.44
2020-05-28 1.85 1.66 1.85 1.67 182700.0 1.6
2020-05-27 1.84 1.7 1.8 1.83 185900.0 1.76
2020-05-26 1.79 1.6 1.6 1.77 196100.0 1.7
2020-05-22 1.65 1.47 1.51 1.6 253100.0 1.54
2020-05-21 1.5 1.26 1.32 1.48 187900.0 1.42
2020-05-20 1.38 1.28 1.34 1.33 380900.0 1.28
2020-05-19 1.54 1.3 1.51 1.33 290900.0 1.28
2020-05-18 1.55 1.43 1.48 1.52 263400.0 1.46
2020-05-15 1.44 1.37 1.44 1.39 150800.0 1.33
2020-05-14 1.41 1.19 1.22 1.4 1194100.0 1.34
2020-05-13 1.35 1.1 1.35 1.21 541300.0 1.16
2020-05-12 1.41 1.3 1.38 1.3 196000.0 1.25
2020-05-11 1.48 1.32 1.44 1.41 224100.0 1.35
2020-05-08 1.49 1.32 1.32 1.44 192600.0 1.38
2020-05-07 1.38 1.3 1.36 1.35 131400.0 1.3
2020-05-06 1.39 1.3 1.36 1.3 130400.0 1.25
2020-05-05 1.59 1.34 1.59 1.34 283700.0 1.29
2020-05-04 1.52 1.43 1.43 1.5 164400.0 1.44
2020-05-01 1.52 1.4 1.52 1.46 117700.0 1.4
2020-04-30 1.6 1.45 1.6 1.46 168800.0 1.4
2020-04-29 1.68 1.53 1.61 1.63 190200.0 1.56
2020-04-28 1.55 1.48 1.51 1.53 93600.0 1.47
2020-04-27 1.51 1.39 1.44 1.47 128500.0 1.41
2020-04-24 1.47 1.36 1.41 1.42 189200.0 1.36
2020-04-23 1.52 1.44 1.48 1.46 87200.0 1.4
2020-04-22 1.53 1.45 1.49 1.5 172000.0 1.44
2020-04-21 1.51 1.4 1.41 1.5 192400.0 1.44
2020-04-20 1.53 1.35 1.51 1.42 194800.0 1.36
2020-04-17 1.56 1.37 1.41 1.55 188400.0 1.49
2020-04-16 1.48 1.35 1.47 1.4 207400.0 1.34
2020-04-15 1.61 1.45 1.6 1.47 246600.0 1.41
2020-04-14 1.74 1.61 1.7 1.63 238600.0 1.56
2020-04-13 1.78 1.68 1.75 1.7 98400.0 1.63
2020-04-09 1.75 1.58 1.59 1.74 351200.0 1.67
2020-04-08 1.58 1.43 1.58 1.53 381900.0 1.47
2020-04-07 1.67 1.5 1.67 1.52 231000.0 1.46
2020-04-06 1.69 1.53 1.61 1.64 161500.0 1.57
2020-04-03 1.8 1.45 1.76 1.5 456700.0 1.44
2020-04-02 1.89 1.75 1.83 1.76 225400.0 1.69
2020-04-01 2.0 1.83 1.96 1.83 229100.0 1.76
2020-03-31 2.05 1.95 1.98 2.03 183700.0 1.95
2020-03-30 2.05 1.9 1.99 1.98 116000.0 1.9
2020-03-27 2.16 1.92 1.96 1.96 284300.0 1.88
2020-03-26 2.25 1.99 1.99 2.02 486400.0 1.94
2020-03-25 2.18 1.94 1.98 1.98 354200.0 1.9
2020-03-24 2.16 1.83 2.05 2.02 427900.0 1.94
2020-03-23 2.03 1.77 1.98 2.01 353500.0 1.93
2020-03-20 2.06 1.78 2.01 2.02 419700.0 1.94
2020-03-19 2.04 1.68 1.84 2.0 280600.0 1.92
2020-03-18 1.95 1.7 1.95 1.82 362600.0 1.75
2020-03-17 2.16 1.88 1.93 2.12 335000.0 2.03
2020-03-16 2.05 1.81 1.87 1.94 437700.0 1.86
2020-03-13 2.07 1.77 2.01 1.96 397600.0 1.88
2020-03-12 2.07 1.93 1.93 2.0 446900.0 1.87
2020-03-11 2.19 1.98 2.18 2.01 298200.0 1.88
2020-03-10 2.22 2.06 2.12 2.2 386500.0 2.06
2020-03-09 2.06 1.75 1.83 2.05 344800.0 1.92
2020-03-06 1.99 1.84 1.85 1.97 316700.0 1.84
2020-03-05 2.03 1.8 2.02 1.83 198800.0 1.71
2020-03-04 1.97 1.84 1.93 1.97 204900.0 1.84
2020-03-03 1.98 1.84 1.98 1.92 237400.0 1.8
2020-03-02 2.05 1.89 2.04 1.98 145100.0 1.85
2020-02-28 2.06 1.93 1.93 2.01 385200.0 1.88
2020-02-27 2.04 1.9 2.02 1.91 174000.0 1.79
2020-02-26 2.04 1.95 1.98 2.02 152900.0 1.89
2020-02-25 2.07 1.99 2.07 2.0 189300.0 1.87
2020-02-24 2.1 2.05 2.1 2.07 195500.0 1.94
2020-02-21 2.18 2.11 2.17 2.11 91600.0 1.97
2020-02-20 2.19 2.11 2.19 2.14 91300.0 2.0
2020-02-19 2.25 2.19 2.2 2.2 208400.0 2.06
2020-02-18 2.21 2.04 2.05 2.2 152000.0 2.06