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

Entravision Communications Corp (NY: EVC )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2006 4.527 4.556 4.464 4.464 351,151 -0.06(-1.27%)
Jul 28, 2006 4.470 4.585 4.450 4.522 202,325 +0.10(+2.20%)
Jul 27, 2006 4.579 4.637 4.418 4.424 272,556 -0.10(-2.16%)
Jul 26, 2006 4.705 4.705 4.510 4.522 413,191 -0.24(-4.95%)
Jul 25, 2006 4.648 4.849 4.596 4.757 223,412 +0.11(+2.35%)
Jul 24, 2006 4.413 4.654 4.418 4.648 565,676 +0.24(+5.47%)
Jul 21, 2006 4.499 4.505 4.384 4.407 304,621 -0.09(-1.92%)
Jul 20, 2006 4.665 4.734 4.487 4.493 288,937 -0.15(-3.33%)
Jul 19, 2006 4.614 4.820 4.619 4.648 513,918 +0.04(+0.87%)
Jul 18, 2006 4.591 4.642 4.527 4.608 262,622 +0.03(+0.75%)
Jul 17, 2006 4.545 4.591 4.493 4.573 193,961 +0.02(+0.38%)
Jul 14, 2006 4.596 4.619 4.424 4.556 282,489 -0.03(-0.75%)
Jul 13, 2006 4.671 4.705 4.585 4.591 309,675 -0.13(-2.79%)
Jul 12, 2006 4.826 4.860 4.717 4.723 236,134 -0.12(-2.49%)
Jul 11, 2006 4.740 4.860 4.659 4.843 278,132 +0.11(+2.30%)
Jul 10, 2006 4.642 4.774 4.637 4.734 272,207 +0.10(+2.10%)
Jul 07, 2006 4.780 4.780 4.614 4.637 372,063 -0.16(-3.35%)
Jul 06, 2006 4.797 4.889 4.751 4.797 249,204 -0.07(-1.42%)
Jul 05, 2006 4.832 4.906 4.763 4.866 274,124 -0.02(-0.47%)
Jul 03, 2006 4.912 4.912 4.826 4.889 236,308 -0.03(-0.58%)
Jun 30, 2006 4.883 4.923 4.797 4.918 764,342 +0.07(+1.54%)
Jun 29, 2006 4.677 4.855 4.654 4.843 426,609 +0.22(+4.71%)
Jun 28, 2006 4.596 4.671 4.539 4.625 325,533 +0.05(+1.13%)
Jun 27, 2006 4.642 4.728 4.505 4.573 495,271 -0.05(-0.99%)
Jun 26, 2006 4.608 4.705 4.585 4.619 396,984 +0.06(+1.39%)
Jun 23, 2006 4.573 4.694 4.545 4.556 319,434 -0.02(-0.50%)
Jun 22, 2006 4.619 4.688 4.556 4.579 330,239 -0.07(-1.60%)
Jun 21, 2006 4.631 4.740 4.619 4.654 250,075 -0.01(-0.25%)
Jun 20, 2006 4.717 4.780 4.642 4.665 286,672 -0.06(-1.33%)
Jun 19, 2006 4.803 4.866 4.682 4.728 650,545 +0.07(+1.48%)
Jun 16, 2006 4.769 4.826 4.637 4.659 1,659,038 -0.11(-2.29%)
Jun 15, 2006 4.522 4.797 4.522 4.769 535,004 +0.29(+6.40%)
Jun 14, 2006 4.441 4.522 4.407 4.482 294,862 +0.04(+0.90%)
Jun 13, 2006 4.499 4.602 4.436 4.441 976,427 +0.06(+1.31%)
Jun 12, 2006 4.533 4.539 4.384 4.384 367,881 -0.22(-4.74%)
Jun 09, 2006 4.579 4.654 4.516 4.602 259,137 +0.05(+1.01%)
Jun 08, 2006 4.527 4.648 4.430 4.556 575,261 -0.01(-0.25%)
Jun 07, 2006 4.614 4.728 4.562 4.568 365,615 -0.03(-0.75%)
Jun 06, 2006 4.608 4.625 4.562 4.602 661,349 -0.01(-0.12%)
Jun 05, 2006 4.705 4.705 4.556 4.608 655,424 -0.10(-2.19%)
Jun 02, 2006 4.659 4.728 4.602 4.711 494,226 +0.07(+1.48%)
Jun 01, 2006 4.527 4.654 4.499 4.642 355,682 +0.13(+2.93%)
May 31, 2006 4.476 4.527 4.447 4.510 321,874 +0.06(+1.29%)
May 30, 2006 4.499 4.579 4.447 4.453 460,940 -0.09(-1.90%)
May 26, 2006 4.665 4.682 4.539 4.539 334,073 -0.08(-1.74%)
May 25, 2006 4.671 4.677 4.573 4.619 306,538 +0.05(+1.13%)
May 24, 2006 4.407 4.579 4.355 4.568 595,301 +0.14(+3.11%)
May 23, 2006 4.579 4.637 4.390 4.430 396,635 -0.07(-1.66%)
May 22, 2006 4.573 4.625 4.441 4.505 438,460 -0.11(-2.36%)
May 19, 2006 4.585 4.682 4.482 4.614 361,259 +0.03(+0.63%)
May 18, 2006 4.705 4.803 4.562 4.585 330,936 -0.09(-1.84%)
May 17, 2006 4.855 4.855 4.614 4.671 629,110 -0.29(-5.79%)
May 16, 2006 4.860 5.010 4.809 4.958 711,364 +0.13(+2.61%)
May 15, 2006 4.774 4.878 4.665 4.832 849,734 -0.05(-0.94%)
May 12, 2006 4.878 4.918 4.809 4.878 491,612 -0.01(-0.12%)
May 11, 2006 5.038 5.038 4.837 4.883 491,437 -0.15(-3.08%)
May 10, 2006 5.004 5.067 4.906 5.038 572,646 -0.02(-0.34%)
May 09, 2006 5.136 5.136 4.998 5.055 750,052 -0.10(-2.00%)
May 08, 2006 5.084 5.159 5.038 5.159 535,527 +0.13(+2.51%)
May 05, 2006 4.923 5.061 4.889 5.032 1,124,207 +0.10(+2.10%)
May 04, 2006 4.935 5.050 4.849 4.929 567,418 +0.05(+1.06%)
May 03, 2006 4.878 4.912 4.837 4.878 1,188,164 +0.01(+0.12%)
May 02, 2006 4.723 4.889 4.705 4.872 817,320 +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.