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

Entravision Communications Corp (NY: EVC )

1.950 -0.080 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 4.384 4.443 4.279 4.314 202,649 -0.09(-2.00%)
Oct 30, 2006 4.243 4.408 4.208 4.402 354,764 +0.12(+2.88%)
Oct 27, 2006 4.384 4.384 4.237 4.279 319,203 -0.11(-2.54%)
Oct 26, 2006 4.326 4.390 4.290 4.390 529,339 +0.09(+2.19%)
Oct 25, 2006 4.279 4.326 4.220 4.296 212,008 +0.01(+0.14%)
Oct 24, 2006 4.290 4.326 4.232 4.290 116,723 -0.01(-0.27%)
Oct 23, 2006 4.296 4.349 4.284 4.302 129,995 -0.02(-0.54%)
Oct 20, 2006 4.349 4.349 4.296 4.326 287,555 -0.02(-0.54%)
Oct 19, 2006 4.320 4.349 4.290 4.349 220,856 +0.01(+0.27%)
Oct 18, 2006 4.373 4.378 4.296 4.337 197,545 -0.01(-0.27%)
Oct 17, 2006 4.308 4.349 4.273 4.349 204,691 +0.00(+0.00%)
Oct 16, 2006 4.361 4.390 4.343 4.349 270,199 -0.02(-0.54%)
Oct 13, 2006 4.349 4.414 4.337 4.373 550,098 -0.01(-0.13%)
Oct 12, 2006 4.331 4.396 4.320 4.378 403,428 +0.08(+1.78%)
Oct 11, 2006 4.343 4.349 4.249 4.302 212,348 -0.04(-0.95%)
Oct 10, 2006 4.349 4.367 4.273 4.343 305,421 +0.00(+0.00%)
Oct 09, 2006 4.326 4.349 4.261 4.343 527,298 +0.00(+0.00%)
Oct 06, 2006 4.349 4.378 4.308 4.343 867,429 +0.00(+0.00%)
Oct 05, 2006 4.290 4.361 4.261 4.343 361,060 +0.05(+1.09%)
Oct 04, 2006 4.261 4.337 4.232 4.296 560,647 +0.01(+0.14%)
Oct 03, 2006 4.273 4.373 4.261 4.290 623,093 +0.02(+0.55%)
Oct 02, 2006 4.373 4.384 4.249 4.267 646,233 -0.11(-2.42%)
Sep 29, 2006 4.378 4.420 4.367 4.373 444,434 -0.01(-0.13%)
Sep 28, 2006 4.396 4.402 4.367 4.378 362,421 -0.02(-0.40%)
Sep 27, 2006 4.378 4.414 4.373 4.396 381,989 -0.01(-0.27%)
Sep 26, 2006 4.437 4.473 4.390 4.408 496,160 -0.02(-0.53%)
Sep 25, 2006 4.355 4.455 4.349 4.431 204,011 +0.08(+1.75%)
Sep 22, 2006 4.343 4.373 4.314 4.355 370,588 -0.02(-0.40%)
Sep 21, 2006 4.408 4.420 4.343 4.373 414,147 -0.03(-0.67%)
Sep 20, 2006 4.349 4.467 4.349 4.402 662,568 +0.06(+1.35%)
Sep 19, 2006 4.373 4.420 4.302 4.343 656,442 -0.04(-0.81%)
Sep 18, 2006 4.408 4.437 4.326 4.378 423,676 -0.02(-0.53%)
Sep 15, 2006 4.520 4.531 4.402 4.402 664,609 -0.12(-2.60%)
Sep 14, 2006 4.455 4.531 4.455 4.520 132,207 +0.04(+0.79%)
Sep 13, 2006 4.525 4.558 4.461 4.484 256,247 -0.05(-1.17%)
Sep 12, 2006 4.361 4.572 4.361 4.537 726,204 +0.18(+4.04%)
Sep 11, 2006 4.355 4.408 4.331 4.361 251,653 -0.01(-0.13%)
Sep 08, 2006 4.349 4.385 4.337 4.367 395,941 +0.01(+0.27%)
Sep 07, 2006 4.343 4.425 4.314 4.355 210,306 -0.02(-0.40%)
Sep 06, 2006 4.373 4.431 4.361 4.373 549,757 -0.05(-1.20%)
Sep 05, 2006 4.408 4.437 4.361 4.425 450,389 +0.02(+0.53%)
Sep 01, 2006 4.390 4.431 4.361 4.402 211,497 +0.04(+0.81%)
Aug 31, 2006 4.361 4.384 4.343 4.367 404,959 +0.02(+0.41%)
Aug 30, 2006 4.214 4.361 4.173 4.349 637,896 +0.14(+3.21%)
Aug 29, 2006 4.143 4.220 4.067 4.214 363,102 +0.08(+1.99%)
Aug 28, 2006 4.090 4.143 4.073 4.132 346,257 +0.05(+1.15%)
Aug 25, 2006 4.020 4.120 4.020 4.085 209,796 +0.04(+1.02%)
Aug 24, 2006 3.967 4.043 3.955 4.043 1,325,476 +0.09(+2.23%)
Aug 23, 2006 4.114 4.149 3.955 3.955 371,779 -0.14(-3.30%)
Aug 22, 2006 4.055 4.102 4.032 4.090 229,193 +0.02(+0.43%)
Aug 21, 2006 4.055 4.114 4.026 4.073 373,311 -0.01(-0.29%)
Aug 18, 2006 4.102 4.126 4.043 4.085 2,372,245 -0.02(-0.43%)
Aug 17, 2006 4.049 4.138 4.014 4.102 190,569 +0.05(+1.31%)
Aug 16, 2006 4.149 4.179 4.002 4.049 585,489 -0.06(-1.57%)
Aug 15, 2006 4.108 4.132 3.979 4.114 435,416 +0.06(+1.60%)
Aug 14, 2006 3.996 4.132 3.996 4.049 314,268 +0.05(+1.17%)
Aug 11, 2006 3.979 4.032 3.885 4.002 246,038 +0.00(+0.00%)
Aug 10, 2006 3.897 4.043 3.873 4.002 426,908 +0.06(+1.49%)
Aug 09, 2006 4.173 4.173 3.932 3.944 700,171 -0.22(-5.23%)
Aug 08, 2006 4.349 4.408 4.149 4.161 438,138 -0.16(-3.80%)
Aug 07, 2006 4.355 4.384 4.302 4.326 516,748 -0.07(-1.60%)
Aug 04, 2006 4.537 4.608 4.308 4.396 370,078 -0.08(-1.84%)
Aug 03, 2006 4.408 4.514 4.279 4.478 849,734 +0.02(+0.40%)
Aug 02, 2006 4.502 4.572 4.355 4.461 559,626 -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.