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, 2008 3.914 4.196 3.873 4.126 736,243 +0.14(+3.39%)
Jan 30, 2008 4.014 4.155 3.973 3.991 554,471 -0.05(-1.31%)
Jan 29, 2008 4.108 4.126 4.020 4.043 493,437 -0.02(-0.58%)
Jan 28, 2008 3.861 4.090 3.861 4.067 658,144 +0.21(+5.33%)
Jan 25, 2008 3.861 4.114 3.838 3.861 787,118 +0.07(+1.86%)
Jan 24, 2008 3.661 3.879 3.650 3.791 886,379 +0.15(+4.20%)
Jan 23, 2008 3.468 3.697 3.379 3.638 1,154,814 +0.09(+2.65%)
Jan 22, 2008 3.573 3.685 3.520 3.544 1,151,582 -0.15(-4.13%)
Jan 21, 2008 3.867 3.949 3.679 3.697 0 +0.00(+0.00%)
Jan 18, 2008 3.867 3.949 3.679 3.697 997,935 -0.25(-6.26%)
Jan 17, 2008 4.102 4.138 3.867 3.944 690,302 -0.13(-3.17%)
Jan 16, 2008 4.014 4.214 3.920 4.073 736,583 +0.06(+1.46%)
Jan 15, 2008 4.008 4.120 3.926 4.014 581,627 -0.06(-1.59%)
Jan 14, 2008 4.132 4.155 4.014 4.079 686,729 -0.02(-0.43%)
Jan 11, 2008 4.243 4.267 4.096 4.096 395,090 -0.19(-4.39%)
Jan 10, 2008 4.237 4.349 4.214 4.284 995,213 +0.01(+0.28%)
Jan 09, 2008 4.143 4.290 4.049 4.273 889,039 +0.06(+1.39%)
Jan 08, 2008 4.290 4.384 4.126 4.214 636,024 -0.06(-1.51%)
Jan 07, 2008 4.255 4.326 4.243 4.279 614,925 +0.05(+1.11%)
Jan 04, 2008 4.190 4.343 4.155 4.232 770,954 -0.01(-0.14%)
Jan 03, 2008 4.496 4.549 4.226 4.237 712,762 -0.24(-5.38%)
Jan 02, 2008 4.578 4.608 4.408 4.478 795,302 -0.12(-2.68%)
Jan 01, 2008 4.708 4.749 4.508 4.602 0 +0.00(+0.00%)
Dec 31, 2007 4.708 4.749 4.508 4.602 682,816 -0.16(-3.33%)
Dec 28, 2007 4.766 4.813 4.702 4.760 274,283 +0.08(+1.76%)
Dec 27, 2007 4.937 4.996 4.678 4.678 438,819 -0.26(-5.35%)
Dec 26, 2007 4.802 4.960 4.796 4.943 379,777 +0.10(+2.06%)
Dec 24, 2007 4.849 4.902 4.807 4.843 224,429 +0.05(+1.10%)
Dec 21, 2007 4.678 4.843 4.619 4.790 1,149,540 +0.19(+4.09%)
Dec 20, 2007 4.608 4.614 4.431 4.602 373,141 +0.05(+1.16%)
Dec 19, 2007 4.496 4.584 4.496 4.549 301,677 +0.05(+1.18%)
Dec 18, 2007 4.308 4.502 4.296 4.496 375,693 +0.24(+5.52%)
Dec 17, 2007 4.249 4.302 4.237 4.261 354,935 +0.00(+0.00%)
Dec 14, 2007 4.255 4.349 4.243 4.261 365,144 -0.07(-1.63%)
Dec 13, 2007 4.290 4.373 4.261 4.331 351,191 -0.01(-0.27%)
Dec 12, 2007 4.408 4.496 4.261 4.343 498,180 +0.00(+0.00%)
Dec 11, 2007 4.461 4.549 4.314 4.343 609,651 -0.09(-2.12%)
Dec 10, 2007 4.461 4.549 4.390 4.437 294,191 -0.02(-0.53%)
Dec 07, 2007 4.496 4.496 4.408 4.461 362,932 -0.01(-0.26%)
Dec 06, 2007 4.384 4.496 4.361 4.473 443,782 +0.08(+1.74%)
Dec 05, 2007 4.349 4.431 4.326 4.396 751,046 +0.13(+3.03%)
Dec 04, 2007 4.455 4.455 4.232 4.267 878,489 -0.25(-5.59%)
Dec 03, 2007 4.373 4.572 4.331 4.520 561,158 +0.12(+2.81%)
Nov 30, 2007 4.596 4.643 4.314 4.396 811,960 -0.09(-2.09%)
Nov 29, 2007 4.690 4.719 4.378 4.490 488,503 -0.21(-4.50%)
Nov 28, 2007 4.437 4.996 4.361 4.702 931,917 +0.33(+7.53%)
Nov 27, 2007 4.396 4.508 4.349 4.373 465,363 +0.00(+0.00%)
Nov 26, 2007 4.602 4.708 4.361 4.373 590,595 -0.24(-5.22%)
Nov 23, 2007 4.496 4.708 4.490 4.614 312,397 +0.14(+3.02%)
Nov 21, 2007 4.273 4.514 4.273 4.478 792,563 +0.19(+4.38%)
Nov 20, 2007 4.284 4.367 4.202 4.290 842,247 +0.00(+0.00%)
Nov 19, 2007 4.249 4.355 4.243 4.290 1,171,319 -0.02(-0.41%)
Nov 16, 2007 3.991 4.331 3.938 4.308 2,651,973 +0.33(+8.27%)
Nov 15, 2007 4.002 4.096 3.938 3.979 751,080 -0.04(-0.88%)
Nov 14, 2007 4.126 4.132 3.967 4.014 823,190 -0.10(-2.43%)
Nov 13, 2007 4.120 4.161 4.032 4.114 701,872 +0.02(+0.57%)
Nov 12, 2007 4.085 4.126 4.043 4.090 806,175 -0.01(-0.14%)
Nov 09, 2007 4.190 4.232 3.973 4.096 1,284,129 -0.15(-3.46%)
Nov 08, 2007 4.290 4.331 4.096 4.243 1,609,288 -0.06(-1.50%)
Nov 07, 2007 4.443 4.449 4.279 4.308 1,120,274 -0.19(-4.31%)
Nov 06, 2007 4.408 4.520 4.337 4.502 1,298,762 +0.09(+2.13%)
Nov 05, 2007 4.267 4.461 4.261 4.408 2,166,788 +0.03(+0.67%)
Nov 02, 2007 4.996 5.019 4.267 4.378 5,025,580 -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.