Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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%)
May 01, 2006 4.913 5.031 4.801 4.843 876,618 -0.09(-1.79%)
Apr 28, 2006 4.784 4.943 4.772 4.931 413,835 +0.09(+1.82%)
Apr 27, 2006 4.831 4.925 4.778 4.843 519,206 -0.05(-0.96%)
Apr 26, 2006 4.831 4.919 4.825 4.890 143,610 +0.05(+0.97%)
Apr 25, 2006 4.848 4.931 4.766 4.843 371,687 -0.01(-0.12%)
Apr 24, 2006 4.707 4.925 4.701 4.848 546,569 -0.07(-1.44%)
Apr 21, 2006 5.001 5.001 4.854 4.919 492,014 -0.08(-1.53%)
Apr 20, 2006 4.990 5.019 4.966 4.995 696,977 +0.01(+0.12%)
Apr 19, 2006 5.001 5.001 4.960 4.990 455,134 -0.01(-0.24%)
Apr 18, 2006 5.007 5.048 4.901 5.001 1,205,307 -0.01(-0.12%)
Apr 17, 2006 4.984 5.013 4.854 5.007 464,142 +0.01(+0.24%)
Apr 13, 2006 5.013 5.048 4.972 4.995 375,426 -0.02(-0.35%)
Apr 12, 2006 4.972 5.090 4.969 5.013 538,411 +0.01(+0.24%)
Apr 11, 2006 5.201 5.225 4.966 5.001 558,975 -0.18(-3.41%)
Apr 10, 2006 5.219 5.254 5.125 5.178 465,331 +0.00(+0.00%)
Apr 07, 2006 5.319 5.384 5.172 5.178 348,913 -0.11(-2.11%)
Apr 06, 2006 5.331 5.349 5.243 5.290 434,910 -0.06(-1.10%)
Apr 05, 2006 5.354 5.401 5.301 5.349 559,825 +0.02(+0.33%)
Apr 04, 2006 5.184 5.366 5.119 5.331 909,929 +0.11(+2.03%)
Apr 03, 2006 5.354 5.396 5.196 5.225 904,490 -0.16(-3.06%)
Mar 31, 2006 5.148 5.401 5.148 5.390 1,909,763 +0.23(+4.45%)
Mar 30, 2006 5.078 5.219 4.972 5.160 1,995,759 +0.08(+1.62%)
Mar 29, 2006 4.913 5.119 4.866 5.078 2,156,535 +0.19(+3.85%)
Mar 28, 2006 4.884 4.937 4.843 4.890 1,208,706 +0.00(+0.00%)
Mar 27, 2006 4.872 4.919 4.795 4.890 580,220 +0.04(+0.73%)
Mar 24, 2006 4.831 4.854 4.795 4.854 292,999 +0.04(+0.73%)
Mar 23, 2006 4.795 4.895 4.766 4.819 932,532 +0.05(+0.99%)
Mar 22, 2006 4.742 4.854 4.737 4.772 1,191,541 +0.04(+0.75%)
Mar 21, 2006 4.707 4.737 4.631 4.737 809,826 +0.02(+0.50%)
Mar 20, 2006 4.631 4.713 4.572 4.713 390,042 +0.08(+1.78%)
Mar 17, 2006 4.619 4.654 4.531 4.631 1,030,765 +0.04(+0.90%)
Mar 16, 2006 4.648 4.648 4.566 4.590 238,104 -0.04(-0.89%)
Mar 15, 2006 4.607 4.684 4.531 4.631 387,493 +0.06(+1.29%)
Mar 14, 2006 4.531 4.612 4.484 4.572 384,434 +0.02(+0.39%)
Mar 13, 2006 4.642 4.660 4.542 4.554 441,028 -0.04(-0.77%)
Mar 10, 2006 4.466 4.607 4.448 4.590 443,067 +0.12(+2.63%)
Mar 09, 2006 4.519 4.525 4.425 4.472 477,568 -0.03(-0.65%)
Mar 08, 2006 4.489 4.525 4.413 4.501 301,836 +0.01(+0.26%)
Mar 07, 2006 4.542 4.548 4.472 4.489 327,669 -0.08(-1.68%)
Mar 06, 2006 4.266 4.619 4.266 4.566 636,644 +0.03(+0.65%)
Mar 03, 2006 4.531 4.560 4.472 4.537 781,444 +0.01(+0.13%)
Mar 02, 2006 4.413 4.531 4.384 4.531 1,887,499 +0.12(+2.67%)
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.