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 (%)
Mar 31, 2006 5.150 5.403 5.150 5.391 1,909,300 +0.23(+4.45%)
Mar 30, 2006 5.079 5.220 4.973 5.162 1,995,276 +0.08(+1.62%)
Mar 29, 2006 4.914 5.120 4.867 5.079 2,156,013 +0.19(+3.85%)
Mar 28, 2006 4.885 4.938 4.844 4.891 1,208,414 +0.00(+0.00%)
Mar 27, 2006 4.873 4.920 4.797 4.891 580,079 +0.04(+0.73%)
Mar 24, 2006 4.832 4.855 4.797 4.855 292,928 +0.04(+0.73%)
Mar 23, 2006 4.797 4.897 4.767 4.820 932,307 +0.05(+0.99%)
Mar 22, 2006 4.744 4.855 4.738 4.773 1,191,252 +0.04(+0.75%)
Mar 21, 2006 4.708 4.738 4.632 4.738 809,630 +0.02(+0.50%)
Mar 20, 2006 4.632 4.714 4.573 4.714 389,948 +0.08(+1.78%)
Mar 17, 2006 4.620 4.655 4.532 4.632 1,030,516 +0.04(+0.90%)
Mar 16, 2006 4.649 4.649 4.567 4.591 238,046 -0.04(-0.89%)
Mar 15, 2006 4.608 4.685 4.532 4.632 387,399 +0.06(+1.29%)
Mar 14, 2006 4.532 4.613 4.485 4.573 384,340 +0.02(+0.39%)
Mar 13, 2006 4.644 4.661 4.544 4.555 440,921 -0.04(-0.77%)
Mar 10, 2006 4.467 4.608 4.449 4.591 442,960 +0.12(+2.63%)
Mar 09, 2006 4.520 4.526 4.426 4.473 477,452 -0.03(-0.65%)
Mar 08, 2006 4.491 4.526 4.414 4.502 301,763 +0.01(+0.26%)
Mar 07, 2006 4.544 4.549 4.473 4.491 327,590 -0.08(-1.68%)
Mar 06, 2006 4.267 4.620 4.267 4.567 636,490 +0.03(+0.65%)
Mar 03, 2006 4.532 4.561 4.473 4.538 781,255 +0.01(+0.13%)
Mar 02, 2006 4.414 4.532 4.385 4.532 1,887,042 +0.12(+2.67%)
Mar 01, 2006 4.408 4.461 4.373 4.414 748,802 +0.04(+0.94%)
Feb 28, 2006 4.414 4.932 4.326 4.373 474,224 -0.04(-0.93%)
Feb 27, 2006 4.385 4.473 4.361 4.414 851,259 +0.06(+1.35%)
Feb 24, 2006 4.255 4.396 4.214 4.355 1,439,834 +0.18(+4.23%)
Feb 23, 2006 4.237 4.267 4.137 4.179 409,148 -0.06(-1.39%)
Feb 22, 2006 4.167 4.255 4.137 4.237 424,779 +0.06(+1.55%)
Feb 21, 2006 4.243 4.255 4.155 4.173 362,422 -0.08(-1.80%)
Feb 17, 2006 4.279 4.279 4.196 4.249 185,034 -0.02(-0.41%)
Feb 16, 2006 4.267 4.285 4.202 4.267 344,921 +0.00(+0.00%)
Feb 15, 2006 4.261 4.285 4.202 4.267 227,851 +0.01(+0.14%)
Feb 14, 2006 4.226 4.267 4.161 4.261 279,335 +0.05(+1.26%)
Feb 13, 2006 4.255 4.267 4.190 4.208 219,186 -0.08(-1.79%)
Feb 10, 2006 4.261 4.296 4.179 4.285 864,172 +0.01(+0.28%)
Feb 09, 2006 4.073 4.290 4.073 4.273 1,223,366 +0.20(+4.91%)
Feb 08, 2006 4.114 4.202 4.049 4.073 671,152 +0.05(+1.32%)
Feb 07, 2006 4.108 4.120 4.003 4.020 421,551 -0.09(-2.15%)
Feb 06, 2006 4.120 4.120 4.061 4.108 203,554 -0.01(-0.29%)
Feb 03, 2006 4.120 4.179 4.096 4.120 355,116 -0.01(-0.14%)
Feb 02, 2006 4.261 4.261 4.061 4.126 465,049 -0.16(-3.84%)
Feb 01, 2006 4.179 4.308 4.167 4.290 255,717 +0.11(+2.68%)
Jan 31, 2006 4.149 4.232 4.137 4.179 288,510 +0.01(+0.14%)
Jan 30, 2006 4.179 4.243 4.137 4.173 197,267 -0.01(-0.14%)
Jan 27, 2006 4.220 4.237 4.149 4.179 389,098 -0.04(-0.84%)
Jan 26, 2006 4.261 4.261 4.179 4.214 383,151 -0.01(-0.28%)
Jan 25, 2006 4.296 4.296 4.185 4.226 350,188 -0.07(-1.64%)
Jan 24, 2006 4.261 4.332 4.237 4.296 748,632 +0.04(+0.83%)
Jan 23, 2006 4.255 4.267 4.202 4.261 403,031 +0.02(+0.56%)
Jan 20, 2006 4.355 4.355 4.214 4.237 517,721 -0.03(-0.69%)
Jan 19, 2006 4.232 4.267 4.155 4.267 268,460 +0.07(+1.68%)
Jan 18, 2006 4.161 4.220 4.137 4.196 217,997 +0.04(+0.99%)
Jan 17, 2006 4.149 4.208 4.096 4.155 251,299 -0.05(-1.12%)
Jan 13, 2006 4.155 4.220 4.102 4.202 205,933 +0.05(+1.13%)
Jan 12, 2006 4.161 4.226 4.132 4.155 421,891 -0.01(-0.14%)
Jan 11, 2006 4.196 4.214 4.126 4.161 435,824 -0.04(-0.84%)
Jan 10, 2006 4.179 4.196 4.143 4.196 271,349 -0.03(-0.70%)
Jan 09, 2006 4.149 4.237 4.126 4.226 679,138 +0.09(+2.28%)
Jan 06, 2006 4.249 4.255 4.108 4.132 418,493 -0.06(-1.40%)
Jan 05, 2006 4.190 4.237 4.185 4.190 332,517 +0.01(+0.14%)
Jan 04, 2006 4.232 4.232 4.161 4.185 433,955 -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.