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 (%)
Mar 30, 2007 5.354 5.496 5.331 5.496 566,963 +0.16(+2.98%)
Mar 29, 2007 5.419 5.437 5.290 5.337 1,001,873 -0.04(-0.66%)
Mar 28, 2007 5.378 5.407 5.325 5.372 1,229,101 -0.03(-0.54%)
Mar 27, 2007 5.401 5.437 5.354 5.401 757,991 -0.04(-0.65%)
Mar 26, 2007 5.390 5.443 5.307 5.437 387,493 +0.04(+0.65%)
Mar 23, 2007 5.413 5.437 5.290 5.401 651,430 +0.01(+0.11%)
Mar 22, 2007 5.307 5.413 5.296 5.396 780,254 -0.02(-0.33%)
Mar 21, 2007 5.190 5.413 5.160 5.413 626,447 +0.22(+4.19%)
Mar 20, 2007 5.154 5.213 5.137 5.196 264,447 +0.02(+0.34%)
Mar 19, 2007 5.178 5.266 5.148 5.178 410,096 +0.03(+0.57%)
Mar 16, 2007 5.225 5.225 5.113 5.148 748,643 -0.07(-1.35%)
Mar 15, 2007 5.249 5.337 5.178 5.219 367,608 -0.02(-0.45%)
Mar 14, 2007 5.213 5.278 5.072 5.243 1,120,331 +0.00(+0.00%)
Mar 13, 2007 5.354 5.325 5.148 5.243 684,401 -0.11(-2.09%)
Mar 12, 2007 5.243 5.366 5.231 5.354 748,643 +0.09(+1.79%)
Mar 09, 2007 5.254 5.284 5.166 5.260 529,913 +0.02(+0.45%)
Mar 08, 2007 5.284 5.319 5.166 5.237 1,406,022 +0.01(+0.11%)
Mar 07, 2007 5.301 5.301 5.190 5.231 634,774 -0.09(-1.77%)
Mar 06, 2007 5.325 5.366 5.237 5.325 1,049,120 +0.04(+0.67%)
Mar 05, 2007 4.943 5.372 4.943 5.290 2,067,823 -0.04(-0.77%)
Mar 02, 2007 5.313 5.390 5.231 5.331 2,012,415 -0.01(-0.11%)
Mar 01, 2007 5.266 5.337 5.101 5.337 2,016,771 +0.02(+0.44%)
Feb 28, 2007 5.101 5.354 5.048 5.313 2,542,668 +0.19(+3.67%)
Feb 27, 2007 5.119 5.460 4.895 5.125 2,006,636 -0.50(-8.89%)
Feb 26, 2007 5.449 5.813 5.449 5.625 2,228,425 +0.18(+3.24%)
Feb 23, 2007 5.160 5.466 5.119 5.449 2,459,221 +0.29(+5.59%)
Feb 22, 2007 5.119 5.237 5.060 5.160 885,285 -0.01(-0.23%)
Feb 21, 2007 5.119 5.190 5.066 5.172 604,353 +0.04(+0.80%)
Feb 20, 2007 4.995 5.154 4.954 5.131 711,253 +0.14(+2.71%)
Feb 16, 2007 4.890 5.048 4.825 4.995 2,858,101 +0.11(+2.17%)
Feb 15, 2007 4.854 4.895 4.831 4.890 361,660 +0.02(+0.48%)
Feb 14, 2007 4.831 4.913 4.825 4.866 949,740 +0.03(+0.61%)
Feb 13, 2007 4.760 4.854 4.731 4.837 318,641 +0.08(+1.61%)
Feb 12, 2007 4.766 4.778 4.684 4.760 384,773 +0.02(+0.50%)
Feb 09, 2007 4.678 4.790 4.654 4.737 611,661 +0.02(+0.37%)
Feb 08, 2007 4.642 4.719 4.607 4.719 943,409 +0.06(+1.39%)
Feb 07, 2007 4.625 4.701 4.613 4.654 143,270 +0.04(+0.76%)
Feb 06, 2007 4.648 4.678 4.584 4.619 248,301 -0.01(-0.25%)
Feb 05, 2007 4.648 4.666 4.595 4.631 234,365 -0.04(-0.76%)
Feb 02, 2007 4.648 4.678 4.601 4.666 157,376 +0.03(+0.63%)
Feb 01, 2007 4.707 4.707 4.619 4.637 176,241 -0.07(-1.50%)
Jan 31, 2007 4.648 4.725 4.619 4.707 306,255 +0.05(+1.01%)
Jan 30, 2007 4.637 4.666 4.607 4.660 360,980 +0.05(+1.02%)
Jan 29, 2007 4.595 4.737 4.590 4.613 422,163 +0.02(+0.38%)
Jan 26, 2007 4.501 4.607 4.501 4.595 263,597 +0.09(+1.96%)
Jan 25, 2007 4.613 4.619 4.472 4.507 288,410 -0.11(-2.42%)
Jan 24, 2007 4.595 4.642 4.566 4.619 314,753 +0.02(+0.51%)
Jan 23, 2007 4.572 4.619 4.572 4.595 337,356 +0.01(+0.13%)
Jan 22, 2007 4.684 4.684 4.560 4.590 339,906 -0.09(-1.89%)
Jan 19, 2007 4.631 4.690 4.595 4.678 219,749 +0.05(+1.15%)
Jan 18, 2007 4.707 4.731 4.595 4.625 278,553 -0.10(-2.12%)
Jan 17, 2007 4.719 4.778 4.678 4.725 540,960 -0.02(-0.37%)
Jan 16, 2007 4.707 4.795 4.690 4.742 567,133 +0.06(+1.38%)
Jan 12, 2007 4.566 4.684 4.566 4.678 641,063 +0.08(+1.66%)
Jan 11, 2007 4.619 4.678 4.572 4.601 476,378 -0.01(-0.26%)
Jan 10, 2007 4.584 4.631 4.548 4.613 337,526 +0.00(+0.00%)
Jan 09, 2007 4.648 4.666 4.572 4.613 659,248 -0.04(-0.88%)
Jan 08, 2007 4.578 4.766 4.560 4.654 703,436 +0.02(+0.51%)
Jan 05, 2007 4.742 4.766 4.625 4.631 467,541 -0.14(-2.96%)
Jan 04, 2007 4.772 4.795 4.666 4.772 345,684 -0.01(-0.25%)
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.