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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2006 5.142 5.395 5.142 5.383 1,911,986 +0.23(+4.45%)
Mar 30, 2006 5.072 5.213 4.966 5.154 1,998,083 +0.08(+1.62%)
Mar 29, 2006 4.907 5.113 4.860 5.072 2,159,046 +0.19(+3.85%)
Mar 28, 2006 4.878 4.931 4.837 4.884 1,210,114 +0.00(+0.00%)
Mar 27, 2006 4.866 4.913 4.790 4.884 580,895 +0.04(+0.73%)
Mar 24, 2006 4.825 4.849 4.790 4.849 293,340 +0.04(+0.73%)
Mar 23, 2006 4.790 4.890 4.760 4.813 933,618 +0.05(+0.99%)
Mar 22, 2006 4.737 4.849 4.731 4.766 1,192,928 +0.04(+0.75%)
Mar 21, 2006 4.702 4.731 4.625 4.731 810,769 +0.02(+0.50%)
Mar 20, 2006 4.625 4.708 4.567 4.708 390,496 +0.08(+1.78%)
Mar 17, 2006 4.614 4.649 4.525 4.625 1,031,965 +0.04(+0.90%)
Mar 16, 2006 4.643 4.643 4.561 4.584 238,381 -0.04(-0.89%)
Mar 15, 2006 4.602 4.678 4.525 4.625 387,944 +0.06(+1.29%)
Mar 14, 2006 4.525 4.607 4.478 4.567 384,881 +0.02(+0.39%)
Mar 13, 2006 4.637 4.655 4.537 4.549 441,541 -0.04(-0.77%)
Mar 10, 2006 4.461 4.602 4.443 4.584 443,583 +0.12(+2.63%)
Mar 09, 2006 4.514 4.519 4.420 4.467 478,124 -0.03(-0.65%)
Mar 08, 2006 4.484 4.520 4.408 4.496 302,188 +0.01(+0.26%)
Mar 07, 2006 4.537 4.543 4.467 4.484 328,051 -0.08(-1.68%)
Mar 06, 2006 4.261 4.614 4.261 4.561 637,385 +0.03(+0.65%)
Mar 03, 2006 4.525 4.555 4.467 4.531 782,354 +0.01(+0.13%)
Mar 02, 2006 4.408 4.525 4.378 4.525 1,889,697 +0.12(+2.67%)
Mar 01, 2006 4.402 4.455 4.367 4.408 749,855 +0.04(+0.94%)
Feb 28, 2006 4.408 4.925 4.320 4.367 474,891 -0.04(-0.93%)
Feb 27, 2006 4.378 4.467 4.355 4.408 852,456 +0.06(+1.35%)
Feb 24, 2006 4.249 4.390 4.208 4.349 1,441,859 +0.18(+4.23%)
Feb 23, 2006 4.232 4.261 4.132 4.173 409,723 -0.06(-1.39%)
Feb 22, 2006 4.161 4.249 4.132 4.232 425,377 +0.06(+1.55%)
Feb 21, 2006 4.237 4.249 4.149 4.167 362,932 -0.08(-1.80%)
Feb 17, 2006 4.273 4.273 4.190 4.243 185,294 -0.02(-0.41%)
Feb 16, 2006 4.261 4.279 4.196 4.261 345,406 +0.00(+0.00%)
Feb 15, 2006 4.255 4.279 4.196 4.261 228,172 +0.01(+0.14%)
Feb 14, 2006 4.220 4.261 4.155 4.255 279,728 +0.05(+1.26%)
Feb 13, 2006 4.249 4.261 4.185 4.202 219,494 -0.08(-1.79%)
Feb 10, 2006 4.255 4.290 4.173 4.279 865,388 +0.01(+0.28%)
Feb 09, 2006 4.067 4.284 4.067 4.267 1,225,087 +0.20(+4.91%)
Feb 08, 2006 4.108 4.196 4.043 4.067 672,096 +0.05(+1.32%)
Feb 07, 2006 4.102 4.114 3.998 4.014 422,144 -0.09(-2.15%)
Feb 06, 2006 4.114 4.114 4.055 4.102 203,840 -0.01(-0.29%)
Feb 03, 2006 4.114 4.173 4.090 4.114 355,615 -0.01(-0.14%)
Feb 02, 2006 4.255 4.255 4.055 4.120 465,703 -0.16(-3.84%)
Feb 01, 2006 4.173 4.302 4.161 4.284 256,077 +0.11(+2.68%)
Jan 31, 2006 4.143 4.226 4.132 4.173 288,916 +0.01(+0.14%)
Jan 30, 2006 4.173 4.237 4.132 4.167 197,545 -0.01(-0.14%)
Jan 27, 2006 4.214 4.232 4.143 4.173 389,645 -0.04(-0.84%)
Jan 26, 2006 4.255 4.255 4.173 4.208 383,690 -0.01(-0.28%)
Jan 25, 2006 4.290 4.290 4.179 4.220 350,681 -0.07(-1.64%)
Jan 24, 2006 4.255 4.326 4.232 4.290 749,685 +0.04(+0.83%)
Jan 23, 2006 4.249 4.261 4.196 4.255 403,598 +0.02(+0.56%)
Jan 20, 2006 4.349 4.349 4.208 4.232 518,450 -0.03(-0.69%)
Jan 19, 2006 4.226 4.261 4.149 4.261 268,838 +0.07(+1.68%)
Jan 18, 2006 4.155 4.214 4.132 4.190 218,303 +0.04(+0.99%)
Jan 17, 2006 4.143 4.202 4.090 4.149 251,653 -0.05(-1.12%)
Jan 13, 2006 4.149 4.214 4.096 4.196 206,223 +0.05(+1.13%)
Jan 12, 2006 4.155 4.220 4.126 4.149 422,484 -0.01(-0.14%)
Jan 11, 2006 4.190 4.208 4.120 4.155 436,437 -0.04(-0.84%)
Jan 10, 2006 4.173 4.190 4.138 4.190 271,731 -0.03(-0.70%)
Jan 09, 2006 4.143 4.232 4.120 4.220 680,093 +0.09(+2.28%)
Jan 06, 2006 4.243 4.249 4.102 4.126 419,081 -0.06(-1.40%)
Jan 05, 2006 4.185 4.232 4.179 4.185 332,985 +0.01(+0.14%)
Jan 04, 2006 4.226 4.226 4.155 4.179 434,565 -0.02(-0.56%)
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.