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: 4:10 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 (%)
Sep 28, 2007 5.554 5.607 5.401 5.419 319,713 -0.15(-2.74%)
Sep 27, 2007 5.613 5.660 5.530 5.572 433,544 -0.03(-0.52%)
Sep 26, 2007 5.577 5.654 5.477 5.601 346,937 +0.06(+1.17%)
Sep 25, 2007 5.507 5.577 5.448 5.536 208,264 +0.01(+0.11%)
Sep 24, 2007 5.601 5.689 5.513 5.530 311,716 -0.08(-1.47%)
Sep 21, 2007 5.683 5.754 5.607 5.613 728,926 -0.02(-0.42%)
Sep 20, 2007 5.624 5.701 5.583 5.636 491,736 -0.01(-0.10%)
Sep 19, 2007 5.519 5.754 5.519 5.642 654,060 +0.19(+3.56%)
Sep 18, 2007 5.295 5.489 5.254 5.448 615,776 +0.17(+3.23%)
Sep 17, 2007 5.383 5.419 5.237 5.278 1,089,987 -0.11(-2.07%)
Sep 14, 2007 5.325 5.448 5.289 5.389 520,491 +0.01(+0.11%)
Sep 13, 2007 5.401 5.454 5.378 5.383 415,678 +0.01(+0.22%)
Sep 12, 2007 5.401 5.483 5.360 5.372 407,341 -0.04(-0.76%)
Sep 11, 2007 5.419 5.477 5.360 5.413 455,494 +0.02(+0.44%)
Sep 10, 2007 5.630 5.730 5.295 5.389 583,958 +0.04(+0.77%)
Sep 07, 2007 5.325 5.436 5.319 5.348 846,671 -0.06(-1.09%)
Sep 06, 2007 5.477 5.495 5.401 5.407 687,750 -0.07(-1.29%)
Sep 05, 2007 5.366 5.489 5.366 5.477 1,043,366 +0.07(+1.30%)
Sep 04, 2007 5.295 5.477 5.266 5.407 762,446 +0.11(+2.11%)
Aug 31, 2007 5.237 5.413 5.237 5.295 1,091,348 +0.08(+1.58%)
Aug 30, 2007 5.242 5.342 5.201 5.213 698,299 -0.09(-1.77%)
Aug 29, 2007 5.237 5.307 5.137 5.307 1,132,355 +0.12(+2.38%)
Aug 28, 2007 5.354 5.383 5.178 5.184 902,651 -0.21(-3.92%)
Aug 27, 2007 5.348 5.448 5.348 5.395 840,886 +0.02(+0.33%)
Aug 24, 2007 5.325 5.460 5.295 5.378 855,008 +0.05(+0.88%)
Aug 23, 2007 5.348 5.436 5.289 5.331 650,657 -0.01(-0.22%)
Aug 22, 2007 5.231 5.383 5.207 5.342 1,495,967 +0.14(+2.71%)
Aug 21, 2007 5.137 5.260 5.113 5.201 1,190,716 +0.06(+1.26%)
Aug 20, 2007 5.142 5.201 4.996 5.137 1,915,219 -0.01(-0.23%)
Aug 17, 2007 4.884 5.325 4.884 5.148 1,808,875 +0.33(+6.83%)
Aug 16, 2007 4.790 4.925 4.702 4.819 1,650,634 +0.03(+0.61%)
Aug 15, 2007 4.802 4.943 4.760 4.790 971,732 -0.01(-0.12%)
Aug 14, 2007 4.990 5.007 4.784 4.796 902,480 -0.18(-3.66%)
Aug 13, 2007 4.878 5.095 4.849 4.978 2,154,962 +0.10(+2.05%)
Aug 10, 2007 4.849 5.101 4.749 4.878 2,403,383 -0.04(-0.84%)
Aug 09, 2007 4.937 4.937 4.331 4.919 2,494,584 -0.02(-0.36%)
Aug 08, 2007 4.996 5.113 4.896 4.937 2,316,095 -0.04(-0.71%)
Aug 07, 2007 5.178 5.284 4.937 4.972 1,808,024 -0.21(-3.97%)
Aug 06, 2007 5.366 5.401 4.872 5.178 1,739,113 -0.20(-3.72%)
Aug 03, 2007 5.436 5.477 5.378 5.378 1,389,283 +0.00(+0.00%)
Aug 02, 2007 5.430 5.524 5.354 5.378 804,133 -0.07(-1.29%)
Aug 01, 2007 5.472 5.560 5.331 5.448 655,251 -0.05(-0.96%)
Jul 31, 2007 5.713 5.724 5.477 5.501 605,567 -0.16(-2.90%)
Jul 30, 2007 5.642 5.701 5.466 5.666 553,501 +0.01(+0.21%)
Jul 27, 2007 5.848 5.936 5.630 5.654 1,424,504 -0.22(-3.80%)
Jul 26, 2007 5.954 5.977 5.771 5.877 1,412,253 -0.19(-3.19%)
Jul 25, 2007 5.930 6.071 5.924 6.071 993,511 +0.18(+3.09%)
Jul 24, 2007 6.083 6.122 5.865 5.889 1,166,895 -0.29(-4.66%)
Jul 23, 2007 6.130 6.435 6.130 6.177 641,299 +0.05(+0.77%)
Jul 20, 2007 6.424 6.424 6.006 6.130 1,247,887 -0.31(-4.75%)
Jul 19, 2007 6.400 6.488 6.400 6.435 261,692 +0.09(+1.48%)
Jul 18, 2007 6.371 6.400 6.212 6.341 476,082 -0.07(-1.10%)
Jul 17, 2007 6.459 6.535 6.400 6.412 410,234 -0.02(-0.37%)
Jul 16, 2007 6.482 6.612 6.371 6.435 506,709 -0.08(-1.17%)
Jul 13, 2007 6.477 6.553 6.459 6.512 313,928 +0.04(+0.54%)
Jul 12, 2007 6.324 6.488 6.294 6.477 582,937 +0.21(+3.28%)
Jul 11, 2007 6.189 6.347 6.159 6.271 627,857 +0.12(+1.91%)
Jul 10, 2007 6.206 6.289 6.142 6.153 501,605 -0.11(-1.78%)
Jul 09, 2007 6.136 6.283 6.124 6.265 448,688 +0.13(+2.11%)
Jul 06, 2007 6.189 6.200 6.136 6.136 339,281 -0.06(-0.95%)
Jul 05, 2007 6.159 6.194 6.124 6.194 289,256 +0.03(+0.48%)
Jul 03, 2007 6.153 6.171 6.130 6.165 174,915 +0.02(+0.38%)
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.