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: 6:30 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 (%)
May 31, 2006 4.590 4.642 4.560 4.625 313,903 +0.06(+1.29%)
May 30, 2006 4.613 4.695 4.560 4.566 449,526 -0.09(-1.90%)
May 26, 2006 4.784 4.801 4.654 4.654 325,800 -0.08(-1.74%)
May 25, 2006 4.790 4.795 4.690 4.737 298,947 +0.05(+1.13%)
May 24, 2006 4.519 4.695 4.466 4.684 580,559 +0.14(+3.11%)
May 23, 2006 4.695 4.754 4.501 4.542 386,813 -0.08(-1.66%)
May 22, 2006 4.690 4.742 4.554 4.619 427,602 -0.11(-2.36%)
May 19, 2006 4.701 4.801 4.595 4.731 352,312 +0.03(+0.63%)
May 18, 2006 4.825 4.925 4.678 4.701 322,741 -0.09(-1.84%)
May 17, 2006 4.978 4.978 4.731 4.790 613,530 -0.29(-5.79%)
May 16, 2006 4.984 5.137 4.931 5.084 693,748 +0.13(+2.61%)
May 15, 2006 4.895 5.001 4.784 4.954 828,691 -0.05(-0.94%)
May 12, 2006 5.001 5.043 4.931 5.001 479,437 -0.01(-0.12%)
May 11, 2006 5.166 5.166 4.960 5.007 479,267 -0.16(-3.08%)
May 10, 2006 5.131 5.196 5.031 5.166 558,466 -0.02(-0.34%)
May 09, 2006 5.266 5.266 5.125 5.184 731,478 -0.11(-2.00%)
May 08, 2006 5.213 5.290 5.166 5.290 522,265 +0.13(+2.51%)
May 05, 2006 5.048 5.190 5.013 5.160 1,096,367 +0.11(+2.10%)
May 04, 2006 5.060 5.178 4.972 5.054 553,367 +0.05(+1.06%)
May 03, 2006 5.001 5.037 4.960 5.001 1,158,740 +0.01(+0.12%)
May 02, 2006 4.843 5.013 4.825 4.995 797,080 +0.15(+3.16%)
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.