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

Entravision Communications Corp (NY: EVC )

2.025 +0.105 (+5.47%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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, 2007 4.644 4.720 4.615 4.703 306,537 +0.05(+1.01%)
Jan 30, 2007 4.632 4.662 4.603 4.656 361,313 +0.05(+1.02%)
Jan 29, 2007 4.591 4.732 4.585 4.609 422,552 +0.02(+0.38%)
Jan 26, 2007 4.497 4.603 4.497 4.591 263,840 +0.09(+1.96%)
Jan 25, 2007 4.609 4.615 4.468 4.503 288,676 -0.11(-2.42%)
Jan 24, 2007 4.591 4.638 4.562 4.615 315,043 +0.02(+0.51%)
Jan 23, 2007 4.568 4.615 4.568 4.591 337,667 +0.01(+0.13%)
Jan 22, 2007 4.679 4.679 4.556 4.585 340,219 -0.09(-1.89%)
Jan 19, 2007 4.626 4.685 4.591 4.673 219,951 +0.05(+1.14%)
Jan 18, 2007 4.703 4.726 4.591 4.621 278,809 -0.10(-2.12%)
Jan 17, 2007 4.715 4.773 4.673 4.720 541,459 -0.02(-0.37%)
Jan 16, 2007 4.703 4.791 4.685 4.738 567,656 +0.06(+1.38%)
Jan 12, 2007 4.562 4.679 4.562 4.673 641,654 +0.08(+1.66%)
Jan 11, 2007 4.615 4.673 4.568 4.597 476,817 -0.01(-0.26%)
Jan 10, 2007 4.579 4.626 4.544 4.609 337,838 +0.00(+0.00%)
Jan 09, 2007 4.644 4.662 4.568 4.609 659,855 -0.04(-0.88%)
Jan 08, 2007 4.574 4.762 4.556 4.650 704,084 +0.02(+0.51%)
Jan 05, 2007 4.738 4.762 4.621 4.626 467,972 -0.14(-2.96%)
Jan 04, 2007 4.768 4.791 4.662 4.768 346,003 -0.01(-0.25%)
Jan 03, 2007 4.856 4.926 4.732 4.779 384,278 -0.05(-1.09%)
Dec 29, 2006 4.891 4.903 4.762 4.832 687,243 -0.07(-1.44%)
Dec 28, 2006 4.873 4.956 4.844 4.903 355,869 +0.02(+0.36%)
Dec 27, 2006 4.879 4.938 4.838 4.885 389,381 +0.03(+0.61%)
Dec 26, 2006 4.762 4.873 4.715 4.856 237,473 +0.07(+1.47%)
Dec 22, 2006 4.797 4.820 4.738 4.785 252,783 -0.01(-0.12%)
Dec 21, 2006 4.791 4.832 4.732 4.791 442,965 +0.01(+0.12%)
Dec 20, 2006 4.732 4.838 4.685 4.785 440,244 +0.06(+1.24%)
Dec 19, 2006 4.697 4.750 4.673 4.726 239,004 +0.02(+0.50%)
Dec 18, 2006 4.691 4.768 4.650 4.703 443,136 +0.01(+0.25%)
Dec 15, 2006 4.720 4.762 4.656 4.691 591,811 +0.04(+0.88%)
Dec 14, 2006 4.679 4.756 4.615 4.650 430,888 -0.02(-0.38%)
Dec 13, 2006 4.662 4.685 4.591 4.668 623,452 +0.04(+0.89%)
Dec 12, 2006 4.679 4.679 4.585 4.626 340,559 -0.04(-0.88%)
Dec 11, 2006 4.556 4.715 4.538 4.668 842,213 +0.09(+2.06%)
Dec 08, 2006 4.479 4.591 4.427 4.574 1,006,879 +0.09(+2.10%)
Dec 07, 2006 4.468 4.556 4.421 4.479 665,129 +0.10(+2.28%)
Dec 06, 2006 4.421 4.456 4.379 4.380 392,613 -0.06(-1.32%)
Dec 05, 2006 4.474 4.556 4.415 4.438 426,465 -0.01(-0.26%)
Dec 04, 2006 4.356 4.450 4.321 4.450 623,792 +0.12(+2.71%)
Dec 01, 2006 4.221 4.344 4.197 4.332 453,852 +0.12(+2.93%)
Nov 30, 2006 4.197 4.256 4.186 4.209 510,839 +0.01(+0.28%)
Nov 29, 2006 4.250 4.356 4.197 4.197 596,745 -0.01(-0.28%)
Nov 28, 2006 4.274 4.285 4.180 4.209 658,835 -0.07(-1.65%)
Nov 27, 2006 4.315 4.356 4.203 4.280 472,905 -0.06(-1.49%)
Nov 24, 2006 4.327 4.368 4.321 4.344 257,716 -0.03(-0.67%)
Nov 22, 2006 4.368 4.391 4.344 4.374 606,441 +0.02(+0.40%)
Nov 21, 2006 4.350 4.368 4.338 4.356 430,207 +0.00(+0.00%)
Nov 20, 2006 4.332 4.356 4.332 4.356 569,867 +0.01(+0.14%)
Nov 17, 2006 4.362 4.362 4.321 4.350 554,557 -0.02(-0.40%)
Nov 16, 2006 4.321 4.368 4.291 4.368 1,016,406 +0.06(+1.50%)
Nov 15, 2006 4.291 4.309 4.280 4.303 495,699 +0.02(+0.41%)
Nov 14, 2006 4.244 4.291 4.203 4.285 481,240 +0.05(+1.11%)
Nov 13, 2006 4.221 4.262 4.186 4.238 347,194 +0.02(+0.42%)
Nov 10, 2006 4.197 4.233 4.174 4.221 667,170 +0.01(+0.14%)
Nov 09, 2006 4.215 4.215 4.138 4.215 594,533 +0.01(+0.14%)
Nov 08, 2006 4.086 4.244 4.033 4.209 1,195,871 +0.09(+2.29%)
Nov 07, 2006 4.221 4.250 4.097 4.115 351,616 -0.12(-2.78%)
Nov 06, 2006 4.221 4.256 4.203 4.233 301,944 +0.02(+0.42%)
Nov 03, 2006 4.215 4.291 4.203 4.215 309,599 +0.02(+0.56%)
Nov 02, 2006 4.056 4.262 4.033 4.191 351,446 +0.08(+1.86%)
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.