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

Entravision Communications Corp (NY: EVC )

2.130 +0.050 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2006 4.391 4.449 4.285 4.320 202,365 -0.09(-2.00%)
Oct 30, 2006 4.249 4.414 4.214 4.408 354,266 +0.12(+2.88%)
Oct 27, 2006 4.391 4.391 4.243 4.285 318,754 -0.11(-2.54%)
Oct 26, 2006 4.332 4.396 4.296 4.396 528,596 +0.09(+2.19%)
Oct 25, 2006 4.285 4.332 4.226 4.302 211,710 +0.01(+0.14%)
Oct 24, 2006 4.296 4.332 4.237 4.296 116,559 -0.01(-0.27%)
Oct 23, 2006 4.302 4.355 4.290 4.308 129,812 -0.02(-0.54%)
Oct 20, 2006 4.355 4.355 4.302 4.332 287,151 -0.02(-0.54%)
Oct 19, 2006 4.326 4.355 4.296 4.355 220,545 +0.01(+0.27%)
Oct 18, 2006 4.379 4.385 4.302 4.343 197,267 -0.01(-0.27%)
Oct 17, 2006 4.314 4.355 4.279 4.355 204,404 +0.00(+0.00%)
Oct 16, 2006 4.367 4.396 4.349 4.355 269,820 -0.02(-0.54%)
Oct 13, 2006 4.355 4.420 4.343 4.379 549,325 -0.01(-0.13%)
Oct 12, 2006 4.338 4.402 4.326 4.385 402,861 +0.08(+1.78%)
Oct 11, 2006 4.349 4.355 4.255 4.308 212,050 -0.04(-0.95%)
Oct 10, 2006 4.355 4.373 4.279 4.349 304,992 +0.00(+0.00%)
Oct 09, 2006 4.332 4.355 4.267 4.349 526,557 +0.00(+0.00%)
Oct 06, 2006 4.355 4.385 4.314 4.349 866,211 +0.00(+0.00%)
Oct 05, 2006 4.296 4.367 4.267 4.349 360,553 +0.05(+1.09%)
Oct 04, 2006 4.267 4.343 4.237 4.302 559,860 +0.01(+0.14%)
Oct 03, 2006 4.279 4.379 4.267 4.296 622,217 +0.02(+0.55%)
Oct 02, 2006 4.379 4.391 4.255 4.273 645,325 -0.11(-2.42%)
Sep 29, 2006 4.385 4.426 4.373 4.379 443,810 -0.01(-0.13%)
Sep 28, 2006 4.402 4.408 4.373 4.385 361,912 -0.02(-0.40%)
Sep 27, 2006 4.385 4.420 4.379 4.402 381,452 -0.01(-0.27%)
Sep 26, 2006 4.443 4.479 4.396 4.414 495,463 -0.02(-0.53%)
Sep 25, 2006 4.361 4.461 4.355 4.438 203,724 +0.08(+1.75%)
Sep 22, 2006 4.349 4.379 4.320 4.361 370,068 -0.02(-0.40%)
Sep 21, 2006 4.414 4.426 4.349 4.379 413,565 -0.03(-0.67%)
Sep 20, 2006 4.355 4.473 4.355 4.408 661,637 +0.06(+1.35%)
Sep 19, 2006 4.379 4.426 4.308 4.349 655,520 -0.04(-0.81%)
Sep 18, 2006 4.414 4.443 4.332 4.385 423,080 -0.02(-0.53%)
Sep 15, 2006 4.526 4.538 4.408 4.408 663,676 -0.12(-2.60%)
Sep 14, 2006 4.461 4.538 4.461 4.526 132,021 +0.04(+0.79%)
Sep 13, 2006 4.532 4.564 4.467 4.491 255,887 -0.05(-1.17%)
Sep 12, 2006 4.367 4.579 4.367 4.544 725,184 +0.18(+4.04%)
Sep 11, 2006 4.361 4.414 4.338 4.367 251,299 -0.01(-0.13%)
Sep 08, 2006 4.355 4.391 4.343 4.373 395,385 +0.01(+0.27%)
Sep 07, 2006 4.349 4.432 4.320 4.361 210,011 -0.02(-0.40%)
Sep 06, 2006 4.379 4.438 4.367 4.379 548,985 -0.05(-1.20%)
Sep 05, 2006 4.414 4.443 4.367 4.432 449,757 +0.02(+0.53%)
Sep 01, 2006 4.396 4.438 4.367 4.408 211,200 +0.04(+0.81%)
Aug 31, 2006 4.367 4.391 4.349 4.373 404,390 +0.02(+0.41%)
Aug 30, 2006 4.220 4.367 4.179 4.355 637,000 +0.14(+3.21%)
Aug 29, 2006 4.149 4.226 4.073 4.220 362,592 +0.08(+1.99%)
Aug 28, 2006 4.096 4.149 4.079 4.137 345,770 +0.05(+1.15%)
Aug 25, 2006 4.026 4.126 4.026 4.090 209,501 +0.04(+1.02%)
Aug 24, 2006 3.973 4.049 3.961 4.049 1,323,614 +0.09(+2.23%)
Aug 23, 2006 4.120 4.155 3.961 3.961 371,257 -0.14(-3.30%)
Aug 22, 2006 4.061 4.108 4.037 4.096 228,871 +0.02(+0.43%)
Aug 21, 2006 4.061 4.120 4.032 4.079 372,786 -0.01(-0.29%)
Aug 18, 2006 4.108 4.132 4.049 4.090 2,368,912 -0.02(-0.43%)
Aug 17, 2006 4.055 4.143 4.020 4.108 190,301 +0.05(+1.31%)
Aug 16, 2006 4.155 4.185 4.008 4.055 584,667 -0.06(-1.57%)
Aug 15, 2006 4.114 4.137 3.984 4.120 434,804 +0.06(+1.60%)
Aug 14, 2006 4.002 4.137 4.002 4.055 313,827 +0.05(+1.17%)
Aug 11, 2006 3.984 4.037 3.890 4.008 245,692 +0.00(+0.00%)
Aug 10, 2006 3.902 4.049 3.878 4.008 426,309 +0.06(+1.49%)
Aug 09, 2006 4.179 4.179 3.937 3.949 699,187 -0.22(-5.23%)
Aug 08, 2006 4.355 4.414 4.155 4.167 437,523 -0.16(-3.80%)
Aug 07, 2006 4.361 4.391 4.308 4.332 516,022 -0.07(-1.60%)
Aug 04, 2006 4.544 4.614 4.314 4.402 369,558 -0.08(-1.84%)
Aug 03, 2006 4.414 4.520 4.285 4.485 848,540 +0.02(+0.40%)
Aug 02, 2006 4.508 4.579 4.361 4.467 558,840 -0.01(-0.13%)
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.