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 (%)
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%)
Nov 01, 2007 5.254 5.307 5.113 5.190 1,113,127 -0.16(-2.97%)
Oct 31, 2007 5.278 5.460 5.225 5.348 865,898 +0.08(+1.56%)
Oct 30, 2007 5.342 5.419 5.219 5.266 975,645 -0.09(-1.65%)
Oct 29, 2007 5.513 5.530 5.301 5.354 810,939 -0.14(-2.57%)
Oct 26, 2007 5.801 5.801 5.454 5.495 1,116,530 -0.25(-4.30%)
Oct 25, 2007 5.789 5.895 5.701 5.742 395,090 -0.02(-0.31%)
Oct 24, 2007 5.760 5.818 5.654 5.760 395,601 -0.04(-0.61%)
Oct 23, 2007 5.812 5.871 5.642 5.795 456,174 +0.04(+0.61%)
Oct 22, 2007 5.483 5.795 5.483 5.760 355,615 +0.20(+3.59%)
Oct 19, 2007 5.777 5.789 5.519 5.560 609,480 -0.23(-3.96%)
Oct 18, 2007 5.624 5.789 5.595 5.789 353,403 +0.14(+2.50%)
Oct 17, 2007 5.801 5.807 5.566 5.648 557,244 -0.09(-1.64%)
Oct 16, 2007 5.760 5.865 5.724 5.742 375,863 -0.02(-0.41%)
Oct 15, 2007 5.865 5.930 5.736 5.765 606,248 -0.11(-1.80%)
Oct 12, 2007 5.865 5.930 5.854 5.871 534,954 +0.00(+0.00%)
Oct 11, 2007 6.024 6.048 5.795 5.871 696,257 -0.12(-1.96%)
Oct 10, 2007 6.171 6.171 5.865 5.989 709,359 -0.18(-2.95%)
Oct 09, 2007 5.942 6.171 5.859 6.171 377,735 +0.24(+3.96%)
Oct 08, 2007 6.171 6.171 5.912 5.936 404,108 -0.27(-4.36%)
Oct 05, 2007 6.036 6.294 5.954 6.206 617,137 +0.25(+4.24%)
Oct 04, 2007 5.901 5.965 5.842 5.954 275,644 +0.05(+0.90%)
Oct 03, 2007 5.865 5.948 5.724 5.901 836,632 -0.02(-0.30%)
Oct 02, 2007 5.818 5.954 5.760 5.918 524,405 +0.11(+1.92%)
Oct 01, 2007 5.430 5.830 5.430 5.807 947,400 +0.39(+7.16%)
Sep 28, 2007 5.554 5.607 5.401 5.419 319,713 -0.15(-2.74%)
Sep 27, 2007 5.613 5.660 5.530 5.572 433,544 -0.03(-0.52%)
Sep 26, 2007 5.577 5.654 5.477 5.601 346,937 +0.06(+1.17%)
Sep 25, 2007 5.507 5.577 5.448 5.536 208,264 +0.01(+0.11%)
Sep 24, 2007 5.601 5.689 5.513 5.530 311,716 -0.08(-1.47%)
Sep 21, 2007 5.683 5.754 5.607 5.613 728,926 -0.02(-0.42%)
Sep 20, 2007 5.624 5.701 5.583 5.636 491,736 -0.01(-0.10%)
Sep 19, 2007 5.519 5.754 5.519 5.642 654,060 +0.19(+3.56%)
Sep 18, 2007 5.295 5.489 5.254 5.448 615,776 +0.17(+3.23%)
Sep 17, 2007 5.383 5.419 5.237 5.278 1,089,987 -0.11(-2.07%)
Sep 14, 2007 5.325 5.448 5.289 5.389 520,491 +0.01(+0.11%)
Sep 13, 2007 5.401 5.454 5.378 5.383 415,678 +0.01(+0.22%)
Sep 12, 2007 5.401 5.483 5.360 5.372 407,341 -0.04(-0.76%)
Sep 11, 2007 5.419 5.477 5.360 5.413 455,494 +0.02(+0.44%)
Sep 10, 2007 5.630 5.730 5.295 5.389 583,958 +0.04(+0.77%)
Sep 07, 2007 5.325 5.436 5.319 5.348 846,671 -0.06(-1.09%)
Sep 06, 2007 5.477 5.495 5.401 5.407 687,750 -0.07(-1.29%)
Sep 05, 2007 5.366 5.489 5.366 5.477 1,043,366 +0.07(+1.30%)
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.