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

Entravision Communications Corp (NY: EVC )

1.920 -0.040 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Sep 29, 2006 4.384 4.425 4.372 4.378 443,917 -0.01(-0.13%)
Sep 28, 2006 4.401 4.407 4.372 4.384 362,000 -0.02(-0.40%)
Sep 27, 2006 4.384 4.419 4.378 4.401 381,544 -0.01(-0.27%)
Sep 26, 2006 4.442 4.478 4.395 4.413 495,583 -0.02(-0.53%)
Sep 25, 2006 4.360 4.460 4.354 4.437 203,773 +0.08(+1.75%)
Sep 22, 2006 4.348 4.378 4.319 4.360 370,157 -0.02(-0.40%)
Sep 21, 2006 4.413 4.425 4.348 4.378 413,665 -0.03(-0.67%)
Sep 20, 2006 4.354 4.472 4.354 4.407 661,797 +0.06(+1.35%)
Sep 19, 2006 4.378 4.425 4.307 4.348 655,679 -0.04(-0.81%)
Sep 18, 2006 4.413 4.442 4.331 4.384 423,183 -0.02(-0.53%)
Sep 15, 2006 4.525 4.537 4.407 4.407 663,836 -0.12(-2.60%)
Sep 14, 2006 4.460 4.537 4.460 4.525 132,053 +0.04(+0.79%)
Sep 13, 2006 4.531 4.563 4.466 4.489 255,949 -0.05(-1.17%)
Sep 12, 2006 4.366 4.578 4.366 4.542 725,360 +0.18(+4.04%)
Sep 11, 2006 4.360 4.413 4.336 4.366 251,360 -0.01(-0.13%)
Sep 08, 2006 4.354 4.390 4.342 4.372 395,480 +0.01(+0.27%)
Sep 07, 2006 4.348 4.431 4.319 4.360 210,062 -0.02(-0.40%)
Sep 06, 2006 4.378 4.437 4.366 4.378 549,118 -0.05(-1.20%)
Sep 05, 2006 4.413 4.442 4.366 4.431 449,865 +0.02(+0.53%)
Sep 01, 2006 4.395 4.437 4.366 4.407 211,251 +0.04(+0.81%)
Aug 31, 2006 4.366 4.389 4.348 4.372 404,488 +0.02(+0.41%)
Aug 30, 2006 4.219 4.366 4.178 4.354 637,154 +0.14(+3.21%)
Aug 29, 2006 4.148 4.225 4.072 4.219 362,680 +0.08(+1.99%)
Aug 28, 2006 4.095 4.148 4.078 4.136 345,854 +0.05(+1.15%)
Aug 25, 2006 4.025 4.125 4.025 4.089 209,552 +0.04(+1.02%)
Aug 24, 2006 3.972 4.048 3.960 4.048 1,323,934 +0.09(+2.23%)
Aug 23, 2006 4.119 4.154 3.960 3.960 371,347 -0.14(-3.30%)
Aug 22, 2006 4.060 4.107 4.036 4.095 228,926 +0.02(+0.43%)
Aug 21, 2006 4.060 4.119 4.031 4.078 372,877 -0.01(-0.29%)
Aug 18, 2006 4.107 4.131 4.048 4.089 2,369,486 -0.02(-0.43%)
Aug 17, 2006 4.054 4.142 4.019 4.107 190,347 +0.05(+1.31%)
Aug 16, 2006 4.154 4.184 4.007 4.054 584,808 -0.06(-1.57%)
Aug 15, 2006 4.113 4.136 3.983 4.119 434,910 +0.06(+1.60%)
Aug 14, 2006 4.001 4.136 4.001 4.054 313,903 +0.05(+1.17%)
Aug 11, 2006 3.983 4.036 3.889 4.007 245,752 +0.00(+0.00%)
Aug 10, 2006 3.901 4.048 3.878 4.007 426,412 +0.06(+1.49%)
Aug 09, 2006 4.178 4.178 3.936 3.948 699,357 -0.22(-5.23%)
Aug 08, 2006 4.354 4.413 4.154 4.166 437,629 -0.16(-3.80%)
Aug 07, 2006 4.360 4.389 4.307 4.331 516,147 -0.07(-1.60%)
Aug 04, 2006 4.542 4.613 4.313 4.401 369,648 -0.08(-1.84%)
Aug 03, 2006 4.413 4.519 4.284 4.484 848,745 +0.02(+0.40%)
Aug 02, 2006 4.507 4.578 4.360 4.466 558,975 -0.01(-0.13%)
Aug 01, 2006 4.537 4.595 4.466 4.472 662,477 -0.11(-2.31%)
Jul 31, 2006 4.642 4.672 4.578 4.578 342,455 -0.06(-1.27%)
Jul 28, 2006 4.584 4.701 4.563 4.637 197,315 +0.10(+2.20%)
Jul 27, 2006 4.695 4.754 4.531 4.537 265,806 -0.10(-2.16%)
Jul 26, 2006 4.825 4.825 4.625 4.637 402,958 -0.24(-4.95%)
Jul 25, 2006 4.766 4.972 4.713 4.878 217,879 +0.11(+2.35%)
Jul 24, 2006 4.525 4.772 4.531 4.766 551,667 +0.25(+5.47%)
Jul 21, 2006 4.613 4.619 4.495 4.519 297,078 -0.09(-1.92%)
Jul 20, 2006 4.784 4.854 4.601 4.607 281,782 -0.16(-3.33%)
Jul 19, 2006 4.731 4.943 4.737 4.766 501,191 +0.04(+0.87%)
Jul 18, 2006 4.707 4.760 4.642 4.725 256,119 +0.04(+0.75%)
Jul 17, 2006 4.660 4.707 4.607 4.690 189,157 +0.02(+0.38%)
Jul 14, 2006 4.713 4.737 4.537 4.672 275,494 -0.04(-0.75%)
Jul 13, 2006 4.790 4.825 4.701 4.707 302,006 -0.14(-2.79%)
Jul 12, 2006 4.948 4.984 4.837 4.843 230,286 -0.12(-2.49%)
Jul 11, 2006 4.860 4.984 4.778 4.966 271,245 +0.11(+2.30%)
Jul 10, 2006 4.760 4.895 4.754 4.854 265,466 +0.10(+2.10%)
Jul 07, 2006 4.901 4.901 4.731 4.754 362,849 -0.16(-3.35%)
Jul 06, 2006 4.919 5.013 4.872 4.919 243,032 -0.07(-1.42%)
Jul 05, 2006 4.954 5.031 4.884 4.990 267,336 -0.02(-0.47%)
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.