Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.143 4.226 4.132 4.173 288,916 +0.01(+0.14%)
Jan 30, 2006 4.173 4.237 4.132 4.167 197,545 -0.01(-0.14%)
Jan 27, 2006 4.214 4.232 4.143 4.173 389,645 -0.04(-0.84%)
Jan 26, 2006 4.255 4.255 4.173 4.208 383,690 -0.01(-0.28%)
Jan 25, 2006 4.290 4.290 4.179 4.220 350,681 -0.07(-1.64%)
Jan 24, 2006 4.255 4.326 4.232 4.290 749,685 +0.04(+0.83%)
Jan 23, 2006 4.249 4.261 4.196 4.255 403,598 +0.02(+0.56%)
Jan 20, 2006 4.349 4.349 4.208 4.232 518,450 -0.03(-0.69%)
Jan 19, 2006 4.226 4.261 4.149 4.261 268,838 +0.07(+1.68%)
Jan 18, 2006 4.155 4.214 4.132 4.190 218,303 +0.04(+0.99%)
Jan 17, 2006 4.143 4.202 4.090 4.149 251,653 -0.05(-1.12%)
Jan 13, 2006 4.149 4.214 4.096 4.196 206,223 +0.05(+1.13%)
Jan 12, 2006 4.155 4.220 4.126 4.149 422,484 -0.01(-0.14%)
Jan 11, 2006 4.190 4.208 4.120 4.155 436,437 -0.04(-0.84%)
Jan 10, 2006 4.173 4.190 4.138 4.190 271,731 -0.03(-0.70%)
Jan 09, 2006 4.143 4.232 4.120 4.220 680,093 +0.09(+2.28%)
Jan 06, 2006 4.243 4.249 4.102 4.126 419,081 -0.06(-1.40%)
Jan 05, 2006 4.185 4.232 4.179 4.185 332,985 +0.01(+0.14%)
Jan 04, 2006 4.226 4.226 4.155 4.179 434,565 -0.02(-0.56%)
Jan 03, 2006 4.243 4.261 4.061 4.202 650,147 +0.02(+0.42%)
Dec 30, 2005 4.202 4.261 4.149 4.185 374,162 -0.02(-0.42%)
Dec 29, 2005 4.149 4.279 4.126 4.202 381,478 +0.07(+1.71%)
Dec 28, 2005 4.090 4.138 4.090 4.132 208,605 -0.06(-1.54%)
Dec 27, 2005 4.267 4.302 4.149 4.196 277,516 -0.07(-1.65%)
Dec 23, 2005 4.214 4.273 4.185 4.267 239,742 +0.06(+1.54%)
Dec 22, 2005 4.138 4.202 4.102 4.202 246,718 +0.06(+1.42%)
Dec 21, 2005 4.085 4.173 4.067 4.143 543,802 +0.05(+1.29%)
Dec 20, 2005 4.167 4.190 4.055 4.090 450,049 -0.08(-1.83%)
Dec 19, 2005 4.290 4.296 4.143 4.167 887,677 -0.12(-2.88%)
Dec 16, 2005 4.284 4.378 4.261 4.290 985,684 +0.01(+0.27%)
Dec 15, 2005 4.232 4.279 4.202 4.279 606,418 +0.02(+0.41%)
Dec 14, 2005 4.220 4.308 4.202 4.261 630,239 +0.06(+1.40%)
Dec 13, 2005 4.261 4.284 4.185 4.202 774,697 -0.06(-1.38%)
Dec 12, 2005 4.261 4.279 4.226 4.261 750,536 +0.00(+0.00%)
Dec 09, 2005 4.249 4.273 4.179 4.261 500,754 +0.03(+0.69%)
Dec 08, 2005 4.279 4.290 4.179 4.232 358,678 -0.02(-0.55%)
Dec 07, 2005 4.261 4.284 4.173 4.255 491,906 -0.01(-0.14%)
Dec 06, 2005 4.290 4.326 4.261 4.261 729,437 +0.00(+0.00%)
Dec 05, 2005 4.284 4.337 4.226 4.261 650,317 -0.03(-0.69%)
Dec 02, 2005 4.373 4.373 4.249 4.290 497,011 -0.09(-2.01%)
Dec 01, 2005 4.449 4.467 4.361 4.378 413,977 -0.02(-0.53%)
Nov 30, 2005 4.486 4.525 4.378 4.402 843,608 -0.10(-2.22%)
Nov 29, 2005 4.502 4.508 4.390 4.502 597,910 +0.00(+0.00%)
Nov 28, 2005 4.672 4.672 4.461 4.502 552,650 -0.20(-4.25%)
Nov 25, 2005 4.702 4.708 4.649 4.702 89,499 -0.01(-0.12%)
Nov 23, 2005 4.696 4.731 4.666 4.708 517,939 +0.03(+0.63%)
Nov 22, 2005 4.555 4.684 4.543 4.678 616,797 +0.12(+2.71%)
Nov 21, 2005 4.467 4.567 4.437 4.555 492,927 +0.06(+1.31%)
Nov 18, 2005 4.478 4.525 4.408 4.496 251,483 +0.07(+1.59%)
Nov 17, 2005 4.396 4.449 4.378 4.425 351,702 +0.06(+1.35%)
Nov 16, 2005 4.349 4.408 4.331 4.367 364,633 -0.01(-0.13%)
Nov 15, 2005 4.437 4.443 4.349 4.373 310,525 -0.06(-1.46%)
Nov 14, 2005 4.666 4.666 4.431 4.437 343,194 -0.23(-4.91%)
Nov 11, 2005 4.625 4.666 4.608 4.666 152,965 +0.02(+0.51%)
Nov 10, 2005 4.614 4.672 4.496 4.643 375,012 +0.03(+0.64%)
Nov 09, 2005 4.637 4.684 4.572 4.614 290,447 -0.02(-0.51%)
Nov 08, 2005 4.672 4.678 4.602 4.637 307,803 -0.07(-1.50%)
Nov 07, 2005 4.713 4.760 4.672 4.708 393,389 +0.04(+0.88%)
Nov 04, 2005 4.849 4.855 4.614 4.666 745,091 -0.27(-5.48%)
Nov 03, 2005 4.937 4.996 4.896 4.937 402,407 +0.06(+1.20%)
Nov 02, 2005 4.713 4.907 4.702 4.878 337,409 +0.16(+3.49%)
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.