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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.643 4.719 4.614 4.702 306,612 +0.05(+1.01%)
Jan 30, 2007 4.631 4.661 4.602 4.655 361,400 +0.05(+1.02%)
Jan 29, 2007 4.590 4.731 4.584 4.608 422,655 +0.02(+0.38%)
Jan 26, 2007 4.496 4.602 4.496 4.590 263,904 +0.09(+1.96%)
Jan 25, 2007 4.608 4.614 4.467 4.502 288,746 -0.11(-2.42%)
Jan 24, 2007 4.590 4.637 4.561 4.614 315,119 +0.02(+0.51%)
Jan 23, 2007 4.567 4.614 4.567 4.590 337,749 +0.01(+0.13%)
Jan 22, 2007 4.678 4.678 4.555 4.584 340,302 -0.09(-1.89%)
Jan 19, 2007 4.625 4.684 4.590 4.672 220,005 +0.05(+1.14%)
Jan 18, 2007 4.702 4.725 4.590 4.619 278,877 -0.10(-2.12%)
Jan 17, 2007 4.713 4.772 4.672 4.719 541,590 -0.02(-0.37%)
Jan 16, 2007 4.702 4.790 4.684 4.737 567,793 +0.06(+1.38%)
Jan 12, 2007 4.561 4.678 4.561 4.672 641,809 +0.08(+1.66%)
Jan 11, 2007 4.614 4.672 4.567 4.596 476,933 -0.01(-0.26%)
Jan 10, 2007 4.578 4.625 4.543 4.608 337,919 +0.00(+0.00%)
Jan 09, 2007 4.643 4.661 4.567 4.608 660,015 -0.04(-0.88%)
Jan 08, 2007 4.572 4.760 4.555 4.649 704,255 +0.02(+0.51%)
Jan 05, 2007 4.737 4.760 4.619 4.625 468,085 -0.14(-2.96%)
Jan 04, 2007 4.766 4.790 4.661 4.766 346,087 -0.01(-0.25%)
Jan 03, 2007 4.855 4.925 4.731 4.778 384,371 -0.05(-1.09%)
Dec 29, 2006 4.890 4.902 4.760 4.831 687,410 -0.07(-1.44%)
Dec 28, 2006 4.872 4.954 4.843 4.902 355,955 +0.02(+0.36%)
Dec 27, 2006 4.878 4.937 4.837 4.884 389,475 +0.03(+0.61%)
Dec 26, 2006 4.760 4.872 4.713 4.855 237,530 +0.07(+1.47%)
Dec 22, 2006 4.796 4.819 4.737 4.784 252,844 -0.01(-0.12%)
Dec 21, 2006 4.790 4.831 4.731 4.790 443,073 +0.01(+0.12%)
Dec 20, 2006 4.731 4.837 4.684 4.784 440,350 +0.06(+1.24%)
Dec 19, 2006 4.696 4.749 4.672 4.725 239,062 +0.02(+0.50%)
Dec 18, 2006 4.690 4.766 4.649 4.702 443,243 +0.01(+0.25%)
Dec 15, 2006 4.719 4.760 4.655 4.690 591,955 +0.04(+0.88%)
Dec 14, 2006 4.678 4.755 4.614 4.649 430,992 -0.02(-0.38%)
Dec 13, 2006 4.661 4.684 4.590 4.666 623,603 +0.04(+0.89%)
Dec 12, 2006 4.678 4.678 4.584 4.625 340,642 -0.04(-0.88%)
Dec 11, 2006 4.555 4.713 4.537 4.666 842,417 +0.09(+2.06%)
Dec 08, 2006 4.478 4.590 4.425 4.572 1,007,123 +0.09(+2.10%)
Dec 07, 2006 4.467 4.555 4.420 4.478 665,290 +0.10(+2.28%)
Dec 06, 2006 4.420 4.455 4.378 4.378 392,708 -0.06(-1.32%)
Dec 05, 2006 4.473 4.555 4.414 4.437 426,568 -0.01(-0.26%)
Dec 04, 2006 4.355 4.449 4.320 4.449 623,943 +0.12(+2.71%)
Dec 01, 2006 4.220 4.343 4.196 4.331 453,962 +0.12(+2.93%)
Nov 30, 2006 4.196 4.255 4.185 4.208 510,963 +0.01(+0.28%)
Nov 29, 2006 4.249 4.355 4.196 4.196 596,889 -0.01(-0.28%)
Nov 28, 2006 4.273 4.284 4.179 4.208 658,994 -0.07(-1.65%)
Nov 27, 2006 4.314 4.355 4.202 4.279 473,019 -0.06(-1.49%)
Nov 24, 2006 4.326 4.367 4.320 4.343 257,778 -0.03(-0.67%)
Nov 22, 2006 4.367 4.390 4.343 4.373 606,588 +0.02(+0.40%)
Nov 21, 2006 4.349 4.367 4.337 4.355 430,311 +0.00(+0.00%)
Nov 20, 2006 4.331 4.355 4.331 4.355 570,005 +0.01(+0.14%)
Nov 17, 2006 4.361 4.361 4.320 4.349 554,692 -0.02(-0.40%)
Nov 16, 2006 4.320 4.367 4.290 4.367 1,016,652 +0.06(+1.50%)
Nov 15, 2006 4.290 4.308 4.279 4.302 495,820 +0.02(+0.41%)
Nov 14, 2006 4.243 4.290 4.202 4.284 481,357 +0.05(+1.11%)
Nov 13, 2006 4.220 4.261 4.185 4.237 347,278 +0.02(+0.42%)
Nov 10, 2006 4.196 4.232 4.173 4.220 667,332 +0.01(+0.14%)
Nov 09, 2006 4.214 4.214 4.138 4.214 594,677 +0.01(+0.14%)
Nov 08, 2006 4.085 4.243 4.032 4.208 1,196,161 +0.09(+2.29%)
Nov 07, 2006 4.220 4.249 4.096 4.114 351,702 -0.12(-2.78%)
Nov 06, 2006 4.220 4.255 4.202 4.232 302,018 +0.02(+0.42%)
Nov 03, 2006 4.214 4.290 4.202 4.214 309,674 +0.02(+0.56%)
Nov 02, 2006 4.055 4.261 4.032 4.190 351,531 +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.