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: 4:00 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 4.148 4.231 4.136 4.178 288,580 +0.01(+0.14%)
Jan 30, 2006 4.178 4.242 4.136 4.172 197,315 -0.01(-0.14%)
Jan 27, 2006 4.219 4.236 4.148 4.178 389,192 -0.04(-0.84%)
Jan 26, 2006 4.260 4.260 4.178 4.213 383,244 -0.01(-0.28%)
Jan 25, 2006 4.295 4.295 4.184 4.225 350,273 -0.07(-1.64%)
Jan 24, 2006 4.260 4.331 4.236 4.295 748,813 +0.04(+0.83%)
Jan 23, 2006 4.254 4.266 4.201 4.260 403,128 +0.02(+0.56%)
Jan 20, 2006 4.354 4.354 4.213 4.236 517,847 -0.03(-0.69%)
Jan 19, 2006 4.231 4.266 4.154 4.266 268,525 +0.07(+1.68%)
Jan 18, 2006 4.160 4.219 4.136 4.195 218,049 +0.04(+0.99%)
Jan 17, 2006 4.148 4.207 4.095 4.154 251,360 -0.05(-1.12%)
Jan 13, 2006 4.154 4.219 4.101 4.201 205,983 +0.05(+1.13%)
Jan 12, 2006 4.160 4.225 4.131 4.154 421,993 -0.01(-0.14%)
Jan 11, 2006 4.195 4.213 4.125 4.160 435,929 -0.04(-0.84%)
Jan 10, 2006 4.178 4.195 4.142 4.195 271,415 -0.03(-0.70%)
Jan 09, 2006 4.148 4.236 4.125 4.225 679,302 +0.09(+2.28%)
Jan 06, 2006 4.248 4.254 4.107 4.131 418,594 -0.06(-1.40%)
Jan 05, 2006 4.189 4.236 4.184 4.189 332,598 +0.01(+0.14%)
Jan 04, 2006 4.231 4.231 4.160 4.184 434,060 -0.02(-0.56%)
Jan 03, 2006 4.248 4.266 4.066 4.207 649,390 +0.02(+0.42%)
Dec 30, 2005 4.207 4.266 4.154 4.189 373,726 -0.02(-0.42%)
Dec 29, 2005 4.154 4.284 4.131 4.207 381,034 +0.07(+1.71%)
Dec 28, 2005 4.095 4.142 4.095 4.136 208,362 -0.06(-1.54%)
Dec 27, 2005 4.272 4.307 4.154 4.201 277,193 -0.07(-1.65%)
Dec 23, 2005 4.219 4.278 4.189 4.272 239,463 +0.06(+1.54%)
Dec 22, 2005 4.142 4.207 4.107 4.207 246,432 +0.06(+1.42%)
Dec 21, 2005 4.089 4.178 4.072 4.148 543,170 +0.05(+1.29%)
Dec 20, 2005 4.172 4.195 4.060 4.095 449,526 -0.08(-1.83%)
Dec 19, 2005 4.295 4.301 4.148 4.172 886,645 -0.12(-2.88%)
Dec 16, 2005 4.289 4.384 4.266 4.295 984,538 +0.01(+0.27%)
Dec 15, 2005 4.236 4.284 4.207 4.284 605,713 +0.02(+0.41%)
Dec 14, 2005 4.225 4.313 4.207 4.266 629,506 +0.06(+1.40%)
Dec 13, 2005 4.266 4.289 4.189 4.207 773,796 -0.06(-1.38%)
Dec 12, 2005 4.266 4.284 4.231 4.266 749,663 +0.00(+0.00%)
Dec 09, 2005 4.254 4.278 4.184 4.266 500,172 +0.03(+0.69%)
Dec 08, 2005 4.284 4.295 4.184 4.236 358,261 -0.02(-0.55%)
Dec 07, 2005 4.266 4.289 4.178 4.260 491,334 -0.01(-0.14%)
Dec 06, 2005 4.295 4.331 4.266 4.266 728,589 +0.00(+0.00%)
Dec 05, 2005 4.289 4.342 4.231 4.266 649,560 -0.03(-0.68%)
Dec 02, 2005 4.378 4.378 4.254 4.295 496,433 -0.09(-2.01%)
Dec 01, 2005 4.454 4.472 4.366 4.384 413,495 -0.02(-0.53%)
Nov 30, 2005 4.491 4.531 4.384 4.407 842,627 -0.10(-2.22%)
Nov 29, 2005 4.507 4.513 4.395 4.507 597,215 +0.00(+0.00%)
Nov 28, 2005 4.678 4.678 4.466 4.507 552,007 -0.20(-4.25%)
Nov 25, 2005 4.707 4.713 4.654 4.707 89,395 -0.01(-0.12%)
Nov 23, 2005 4.701 4.737 4.672 4.713 517,337 +0.03(+0.63%)
Nov 22, 2005 4.560 4.690 4.548 4.684 616,080 +0.12(+2.71%)
Nov 21, 2005 4.472 4.572 4.442 4.560 492,354 +0.06(+1.31%)
Nov 18, 2005 4.484 4.531 4.413 4.501 251,190 +0.07(+1.59%)
Nov 17, 2005 4.401 4.454 4.384 4.431 351,293 +0.06(+1.35%)
Nov 16, 2005 4.354 4.413 4.336 4.372 364,209 -0.01(-0.13%)
Nov 15, 2005 4.442 4.448 4.354 4.378 310,164 -0.06(-1.46%)
Nov 14, 2005 4.672 4.672 4.437 4.442 342,795 -0.23(-4.91%)
Nov 11, 2005 4.631 4.672 4.613 4.672 152,787 +0.02(+0.51%)
Nov 10, 2005 4.619 4.678 4.501 4.648 374,576 +0.03(+0.64%)
Nov 09, 2005 4.642 4.690 4.578 4.619 290,110 -0.02(-0.51%)
Nov 08, 2005 4.678 4.684 4.607 4.642 307,445 -0.07(-1.50%)
Nov 07, 2005 4.719 4.766 4.678 4.713 392,931 +0.04(+0.88%)
Nov 04, 2005 4.854 4.860 4.619 4.672 744,224 -0.27(-5.48%)
Nov 03, 2005 4.943 5.001 4.901 4.943 401,939 +0.06(+1.20%)
Nov 02, 2005 4.719 4.913 4.707 4.884 337,017 +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.