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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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, 2008 3.919 4.201 3.878 4.131 735,387 +0.14(+3.39%)
Jan 30, 2008 4.019 4.160 3.978 3.995 553,826 -0.05(-1.31%)
Jan 29, 2008 4.113 4.131 4.025 4.048 492,864 -0.02(-0.58%)
Jan 28, 2008 3.866 4.095 3.866 4.072 657,378 +0.21(+5.33%)
Jan 25, 2008 3.866 4.119 3.842 3.866 786,203 +0.07(+1.86%)
Jan 24, 2008 3.666 3.883 3.654 3.795 885,348 +0.15(+4.20%)
Jan 23, 2008 3.472 3.701 3.383 3.642 1,153,471 +0.09(+2.65%)
Jan 22, 2008 3.577 3.689 3.525 3.548 1,150,242 -0.15(-4.13%)
Jan 21, 2008 3.872 3.954 3.683 3.701 0 +0.00(+0.00%)
Jan 18, 2008 3.872 3.954 3.683 3.701 996,775 -0.25(-6.26%)
Jan 17, 2008 4.107 4.142 3.872 3.948 689,499 -0.13(-3.17%)
Jan 16, 2008 4.019 4.219 3.925 4.078 735,727 +0.06(+1.46%)
Jan 15, 2008 4.013 4.125 3.930 4.019 580,950 -0.06(-1.59%)
Jan 14, 2008 4.136 4.160 4.019 4.083 685,930 -0.02(-0.43%)
Jan 11, 2008 4.248 4.272 4.101 4.101 394,631 -0.19(-4.39%)
Jan 10, 2008 4.242 4.354 4.219 4.289 994,055 +0.01(+0.28%)
Jan 09, 2008 4.148 4.295 4.054 4.278 888,005 +0.06(+1.39%)
Jan 08, 2008 4.295 4.389 4.131 4.219 635,284 -0.06(-1.51%)
Jan 07, 2008 4.260 4.331 4.248 4.284 614,210 +0.05(+1.11%)
Jan 04, 2008 4.195 4.348 4.160 4.236 770,057 -0.01(-0.14%)
Jan 03, 2008 4.501 4.554 4.231 4.242 711,933 -0.24(-5.38%)
Jan 02, 2008 4.584 4.613 4.413 4.484 794,377 -0.12(-2.68%)
Jan 01, 2008 4.713 4.754 4.513 4.607 0 +0.00(+0.00%)
Dec 31, 2007 4.713 4.754 4.513 4.607 682,021 -0.16(-3.33%)
Dec 28, 2007 4.772 4.819 4.707 4.766 273,964 +0.08(+1.76%)
Dec 27, 2007 4.943 5.001 4.684 4.684 438,309 -0.26(-5.35%)
Dec 26, 2007 4.807 4.966 4.801 4.948 379,335 +0.10(+2.06%)
Dec 24, 2007 4.854 4.907 4.813 4.848 224,168 +0.05(+1.10%)
Dec 21, 2007 4.684 4.848 4.625 4.795 1,148,203 +0.19(+4.09%)
Dec 20, 2007 4.613 4.619 4.437 4.607 372,707 +0.05(+1.16%)
Dec 19, 2007 4.501 4.590 4.501 4.554 301,326 +0.05(+1.18%)
Dec 18, 2007 4.313 4.507 4.301 4.501 375,256 +0.24(+5.52%)
Dec 17, 2007 4.254 4.307 4.242 4.266 354,522 +0.00(+0.00%)
Dec 14, 2007 4.260 4.354 4.248 4.266 364,719 -0.07(-1.63%)
Dec 13, 2007 4.295 4.378 4.266 4.336 350,783 -0.01(-0.27%)
Dec 12, 2007 4.413 4.501 4.266 4.348 497,600 +0.00(+0.00%)
Dec 11, 2007 4.466 4.554 4.319 4.348 608,942 -0.09(-2.12%)
Dec 10, 2007 4.466 4.554 4.395 4.442 293,848 -0.02(-0.53%)
Dec 07, 2007 4.501 4.501 4.413 4.466 362,510 -0.01(-0.26%)
Dec 06, 2007 4.389 4.501 4.366 4.478 443,266 +0.08(+1.74%)
Dec 05, 2007 4.354 4.437 4.331 4.401 750,173 +0.13(+3.03%)
Dec 04, 2007 4.460 4.460 4.236 4.272 877,468 -0.25(-5.59%)
Dec 03, 2007 4.378 4.578 4.336 4.525 560,505 +0.12(+2.81%)
Nov 30, 2007 4.601 4.648 4.319 4.401 811,016 -0.09(-2.09%)
Nov 29, 2007 4.695 4.725 4.384 4.495 487,935 -0.21(-4.50%)
Nov 28, 2007 4.442 5.001 4.366 4.707 930,833 +0.33(+7.53%)
Nov 27, 2007 4.401 4.513 4.354 4.378 464,821 +0.00(+0.00%)
Nov 26, 2007 4.607 4.713 4.366 4.378 589,909 -0.24(-5.22%)
Nov 23, 2007 4.501 4.713 4.495 4.619 312,033 +0.14(+3.02%)
Nov 21, 2007 4.278 4.519 4.278 4.484 791,641 +0.19(+4.38%)
Nov 20, 2007 4.289 4.372 4.207 4.295 841,268 +0.00(+0.00%)
Nov 19, 2007 4.254 4.360 4.248 4.295 1,169,957 -0.02(-0.41%)
Nov 16, 2007 3.995 4.336 3.942 4.313 2,648,889 +0.33(+8.27%)
Nov 15, 2007 4.007 4.101 3.942 3.983 750,207 -0.04(-0.88%)
Nov 14, 2007 4.131 4.136 3.972 4.019 822,233 -0.10(-2.43%)
Nov 13, 2007 4.125 4.166 4.036 4.119 701,056 +0.02(+0.57%)
Nov 12, 2007 4.089 4.131 4.048 4.095 805,237 -0.01(-0.14%)
Nov 09, 2007 4.195 4.236 3.978 4.101 1,282,636 -0.15(-3.46%)
Nov 08, 2007 4.295 4.336 4.101 4.248 1,607,416 -0.06(-1.50%)
Nov 07, 2007 4.448 4.454 4.284 4.313 1,118,971 -0.19(-4.31%)
Nov 06, 2007 4.413 4.525 4.342 4.507 1,297,252 +0.09(+2.13%)
Nov 05, 2007 4.272 4.466 4.266 4.413 2,164,268 +0.03(+0.67%)
Nov 02, 2007 5.001 5.025 4.272 4.384 5,019,736 -0.81(-15.63%)
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.