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

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2008 3.209 3.209 3.115 3.138 419,265 -0.08(-2.38%)
May 29, 2008 3.180 3.297 3.168 3.215 624,985 +0.03(+0.92%)
May 28, 2008 3.256 3.303 3.156 3.185 382,290 -0.08(-2.34%)
May 27, 2008 3.221 3.274 3.191 3.262 456,746 +0.07(+2.21%)
May 26, 2008 3.309 3.315 3.191 3.191 0 +0.00(+0.00%)
May 23, 2008 3.309 3.315 3.191 3.191 251,651 -0.13(-3.89%)
May 22, 2008 3.232 3.350 3.232 3.321 530,792 +0.09(+2.73%)
May 21, 2008 3.291 3.321 3.185 3.232 731,744 -0.05(-1.43%)
May 20, 2008 3.262 3.315 3.191 3.279 369,690 +0.01(+0.36%)
May 19, 2008 3.191 3.274 3.144 3.268 749,988 +0.06(+2.02%)
May 16, 2008 3.391 3.391 3.191 3.203 681,339 -0.16(-4.89%)
May 15, 2008 3.356 3.391 3.321 3.368 279,396 +0.00(+0.00%)
May 14, 2008 3.420 3.444 3.309 3.368 590,030 -0.05(-1.55%)
May 13, 2008 3.462 3.468 3.368 3.420 515,834 -0.03(-0.85%)
May 12, 2008 3.526 3.526 3.385 3.450 713,189 -0.07(-2.00%)
May 09, 2008 3.462 3.526 3.415 3.520 299,783 +0.02(+0.67%)
May 08, 2008 3.532 3.544 3.426 3.497 378,917 -0.01(-0.34%)
May 07, 2008 3.526 3.609 3.503 3.509 1,262,287 -0.01(-0.17%)
May 06, 2008 3.515 3.567 3.450 3.515 903,889 -0.03(-0.83%)
May 05, 2008 3.650 3.726 3.497 3.544 1,201,805 -0.07(-1.95%)
May 02, 2008 3.820 3.897 3.415 3.614 1,795,945 -0.47(-11.51%)
May 01, 2008 4.055 4.143 4.043 4.085 483,473 -0.02(-0.57%)
Apr 30, 2008 4.138 4.167 4.061 4.108 754,595 -0.01(-0.29%)
Apr 29, 2008 4.161 4.190 4.096 4.120 311,153 -0.04(-0.85%)
Apr 28, 2008 4.296 4.308 4.043 4.155 456,668 -0.16(-3.68%)
Apr 25, 2008 4.255 4.384 4.237 4.314 623,996 +0.08(+1.80%)
Apr 24, 2008 3.961 4.243 3.961 4.237 921,093 +0.31(+7.93%)
Apr 23, 2008 3.949 3.996 3.838 3.926 318,754 -0.06(-1.48%)
Apr 22, 2008 3.979 4.002 3.920 3.985 702,497 -0.03(-0.73%)
Apr 21, 2008 4.061 4.102 3.996 4.014 483,266 -0.08(-2.01%)
Apr 18, 2008 4.090 4.138 4.043 4.096 600,462 +0.07(+1.75%)
Apr 17, 2008 4.067 4.126 4.026 4.026 506,430 -0.06(-1.44%)
Apr 16, 2008 4.120 4.173 4.049 4.085 831,580 +0.00(+0.00%)
Apr 15, 2008 3.791 4.096 3.767 4.085 1,001,059 +0.31(+8.26%)
Apr 14, 2008 3.826 3.897 3.726 3.773 716,216 -0.01(-0.31%)
Apr 11, 2008 4.043 4.061 3.785 3.785 548,907 -0.31(-7.60%)
Apr 10, 2008 4.043 4.155 4.002 4.096 392,027 +0.05(+1.31%)
Apr 09, 2008 4.126 4.196 4.032 4.043 463,491 -0.08(-1.99%)
Apr 08, 2008 3.873 4.149 3.861 4.126 831,153 +0.22(+5.56%)
Apr 07, 2008 3.850 3.985 3.832 3.908 605,057 +0.08(+1.99%)
Apr 04, 2008 3.867 3.938 3.808 3.832 463,491 -0.01(-0.31%)
Apr 03, 2008 3.838 3.955 3.838 3.844 529,509 -0.04(-0.91%)
Apr 02, 2008 3.949 4.032 3.797 3.879 1,900,076 -0.10(-2.51%)
Apr 01, 2008 4.002 4.096 3.955 3.979 861,814 +0.06(+1.65%)
Mar 31, 2008 3.808 4.049 3.808 3.914 1,268,475 +0.12(+3.26%)
Mar 28, 2008 3.879 3.944 3.779 3.791 693,025 -0.09(-2.27%)
Mar 27, 2008 3.914 4.020 3.826 3.879 608,500 -0.01(-0.30%)
Mar 26, 2008 3.826 3.973 3.785 3.891 940,424 +0.03(+0.76%)
Mar 25, 2008 3.867 4.020 3.850 3.861 633,812 -0.01(-0.30%)
Mar 24, 2008 3.773 3.967 3.744 3.873 1,044,876 +0.12(+3.13%)
Mar 21, 2008 3.720 3.879 3.703 3.755 1,919,643 +0.00(+0.00%)
Mar 20, 2008 3.720 3.879 3.703 3.755 1,919,643 +0.07(+1.91%)
Mar 19, 2008 3.885 3.973 3.679 3.685 667,502 -0.24(-6.14%)
Mar 18, 2008 3.661 3.955 3.661 3.926 802,091 +0.34(+9.51%)
Mar 17, 2008 3.497 3.791 3.473 3.585 843,268 -0.02(-0.49%)
Mar 14, 2008 3.679 3.679 3.515 3.603 834,931 -0.04(-0.97%)
Mar 13, 2008 3.562 3.679 3.562 3.638 1,148,349 +0.03(+0.81%)
Mar 12, 2008 3.556 3.744 3.556 3.609 3,718,931 +0.06(+1.82%)
Mar 11, 2008 3.573 3.644 3.520 3.544 923,749 +0.07(+2.03%)
Mar 10, 2008 3.520 3.550 3.444 3.473 869,301 -0.02(-0.51%)
Mar 07, 2008 3.362 3.538 3.362 3.491 584,128 +0.08(+2.41%)
Mar 06, 2008 3.515 3.556 3.397 3.409 1,075,184 -0.12(-3.33%)
Mar 05, 2008 3.462 3.647 3.426 3.526 1,052,213 +0.11(+3.27%)
Mar 04, 2008 3.379 3.468 3.332 3.415 817,405 -0.01(-0.17%)
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.