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, 2008 3.120 3.260 3.120 3.160 359,397 +0.00(+0.00%)
Jul 30, 2008 3.240 3.270 3.110 3.160 505,818 -0.06(-1.86%)
Jul 29, 2008 3.220 3.300 3.160 3.220 665,388 +0.00(+0.00%)
Jul 28, 2008 3.180 3.300 3.132 3.220 464,490 +0.02(+0.63%)
Jul 25, 2008 3.240 3.270 3.160 3.200 358,340 +0.00(+0.00%)
Jul 24, 2008 3.180 3.270 3.170 3.200 369,223 +0.02(+0.63%)
Jul 23, 2008 3.280 3.310 3.180 3.180 741,753 -0.10(-3.05%)
Jul 22, 2008 3.290 3.440 3.160 3.280 653,804 -0.02(-0.61%)
Jul 21, 2008 3.280 3.350 3.230 3.300 261,740 +0.04(+1.23%)
Jul 18, 2008 3.270 3.340 3.150 3.260 407,121 +0.01(+0.31%)
Jul 17, 2008 3.440 3.460 3.180 3.250 768,591 -0.19(-5.52%)
Jul 16, 2008 3.450 3.540 3.370 3.440 522,986 +0.01(+0.29%)
Jul 15, 2008 3.420 3.540 3.380 3.430 329,915 -0.08(-2.28%)
Jul 14, 2008 3.540 3.540 3.420 3.510 338,284 +0.00(+0.00%)
Jul 11, 2008 3.460 3.550 3.392 3.510 295,535 +0.01(+0.29%)
Jul 10, 2008 3.380 3.990 3.380 3.500 519,257 +0.13(+3.86%)
Jul 09, 2008 3.480 3.500 3.350 3.370 235,147 -0.10(-2.88%)
Jul 08, 2008 3.340 3.490 3.240 3.470 430,342 +0.16(+4.83%)
Jul 07, 2008 3.400 3.420 3.250 3.310 306,050 -0.06(-1.78%)
Jul 04, 2008 3.430 3.490 3.250 3.370 264,812 +0.00(+0.00%)
Jul 03, 2008 3.430 3.490 3.250 3.370 264,812 +0.03(+0.90%)
Jul 02, 2008 3.900 4.000 3.340 3.340 618,189 -0.57(-14.58%)
Jul 01, 2008 3.960 4.040 3.780 3.910 266,963 -0.11(-2.74%)
Jun 30, 2008 3.920 4.160 3.850 4.020 539,154 +0.11(+2.81%)
Jun 27, 2008 3.910 3.980 3.660 3.910 745,382 +0.00(+0.00%)
Jun 26, 2008 3.980 4.040 3.880 3.910 407,269 -0.14(-3.46%)
Jun 25, 2008 4.060 4.190 4.010 4.050 273,332 -0.03(-0.74%)
Jun 24, 2008 4.200 4.230 4.050 4.080 256,649 -0.15(-3.55%)
Jun 23, 2008 4.300 4.400 4.220 4.230 271,988 -0.05(-1.17%)
Jun 20, 2008 4.580 4.580 4.230 4.280 495,928 -0.31(-6.75%)
Jun 19, 2008 4.580 4.700 4.480 4.590 195,345 -0.01(-0.22%)
Jun 18, 2008 4.700 4.700 4.430 4.600 264,397 -0.11(-2.34%)
Jun 17, 2008 4.720 4.820 4.700 4.710 398,770 -0.07(-1.46%)
Jun 16, 2008 4.770 4.840 4.690 4.780 436,744 +0.00(+0.00%)
Jun 13, 2008 4.690 4.950 4.690 4.780 534,514 +0.13(+2.80%)
Jun 12, 2008 4.460 4.710 4.460 4.650 308,672 +0.17(+3.79%)
Jun 11, 2008 4.580 4.670 4.380 4.480 438,082 -0.12(-2.61%)
Jun 10, 2008 4.630 4.700 4.490 4.600 363,795 +0.07(+1.55%)
Jun 09, 2008 4.800 4.800 4.500 4.530 476,271 -0.18(-3.82%)
Jun 06, 2008 5.560 5.560 4.460 4.710 1,089,409 -1.07(-18.51%)
Jun 05, 2008 5.480 5.810 5.480 5.780 484,879 +0.30(+5.47%)
Jun 04, 2008 5.420 5.530 5.360 5.480 295,511 +0.05(+0.92%)
Jun 03, 2008 5.450 5.570 5.400 5.430 595,114 -0.02(-0.37%)
Jun 02, 2008 5.330 5.600 5.320 5.450 320,523 +0.11(+2.06%)
May 30, 2008 5.460 5.460 5.300 5.340 246,408 -0.13(-2.38%)
May 29, 2008 5.410 5.610 5.390 5.470 367,312 +0.05(+0.92%)
May 28, 2008 5.540 5.620 5.370 5.420 224,677 -0.13(-2.34%)
May 27, 2008 5.480 5.570 5.430 5.550 268,436 +0.12(+2.21%)
May 26, 2008 5.630 5.640 5.430 5.430 0 +0.00(+0.00%)
May 23, 2008 5.630 5.640 5.430 5.430 147,899 -0.22(-3.89%)
May 22, 2008 5.500 5.700 5.500 5.650 311,954 +0.15(+2.73%)
May 21, 2008 5.600 5.650 5.420 5.500 430,056 -0.08(-1.43%)
May 20, 2008 5.550 5.640 5.430 5.580 217,272 +0.02(+0.36%)
May 19, 2008 5.430 5.570 5.350 5.560 440,778 +0.11(+2.02%)
May 16, 2008 5.770 5.770 5.430 5.450 400,432 -0.28(-4.89%)
May 15, 2008 5.710 5.770 5.650 5.730 164,205 +0.00(+0.00%)
May 14, 2008 5.820 5.860 5.630 5.730 346,769 -0.09(-1.55%)
May 13, 2008 5.890 5.900 5.730 5.820 303,163 -0.05(-0.85%)
May 12, 2008 6.000 6.000 5.760 5.870 419,151 -0.12(-2.00%)
May 09, 2008 5.890 6.000 5.810 5.990 176,187 +0.04(+0.67%)
May 08, 2008 6.010 6.030 5.830 5.950 222,695 -0.02(-0.34%)
May 07, 2008 6.000 6.140 5.960 5.970 741,863 -0.01(-0.17%)
May 06, 2008 5.980 6.070 5.870 5.980 531,228 -0.05(-0.83%)
May 05, 2008 6.210 6.340 5.950 6.030 706,317 -0.12(-1.95%)
May 02, 2008 6.500 6.630 5.810 6.150 1,055,501 -0.80(-11.51%)
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.