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 (%)
Sep 28, 2007 5.560 5.613 5.407 5.425 319,341 -0.15(-2.74%)
Sep 27, 2007 5.619 5.666 5.537 5.578 433,040 -0.03(-0.52%)
Sep 26, 2007 5.584 5.660 5.484 5.607 346,534 +0.06(+1.17%)
Sep 25, 2007 5.513 5.584 5.454 5.543 208,022 +0.01(+0.11%)
Sep 24, 2007 5.607 5.696 5.519 5.537 311,354 -0.08(-1.47%)
Sep 21, 2007 5.690 5.760 5.613 5.619 728,079 -0.02(-0.42%)
Sep 20, 2007 5.631 5.707 5.590 5.643 491,164 -0.01(-0.10%)
Sep 19, 2007 5.525 5.760 5.525 5.649 653,299 +0.19(+3.56%)
Sep 18, 2007 5.301 5.496 5.260 5.454 615,060 +0.17(+3.23%)
Sep 17, 2007 5.390 5.425 5.243 5.284 1,088,719 -0.11(-2.07%)
Sep 14, 2007 5.331 5.454 5.296 5.396 519,886 +0.01(+0.11%)
Sep 13, 2007 5.407 5.460 5.384 5.390 415,195 +0.01(+0.22%)
Sep 12, 2007 5.407 5.490 5.366 5.378 406,867 -0.04(-0.76%)
Sep 11, 2007 5.425 5.484 5.366 5.419 454,964 +0.02(+0.44%)
Sep 10, 2007 5.637 5.737 5.301 5.396 583,279 +0.04(+0.77%)
Sep 07, 2007 5.331 5.443 5.325 5.354 845,686 -0.06(-1.09%)
Sep 06, 2007 5.484 5.502 5.407 5.413 686,950 -0.07(-1.29%)
Sep 05, 2007 5.372 5.496 5.372 5.484 1,042,152 +0.07(+1.30%)
Sep 04, 2007 5.301 5.484 5.272 5.413 761,560 +0.11(+2.11%)
Aug 31, 2007 5.243 5.419 5.243 5.301 1,090,079 +0.08(+1.58%)
Aug 30, 2007 5.249 5.349 5.207 5.219 697,487 -0.09(-1.77%)
Aug 29, 2007 5.243 5.313 5.143 5.313 1,131,038 +0.12(+2.38%)
Aug 28, 2007 5.360 5.390 5.184 5.190 901,601 -0.21(-3.92%)
Aug 27, 2007 5.354 5.454 5.354 5.401 839,908 +0.02(+0.33%)
Aug 24, 2007 5.331 5.466 5.301 5.384 854,014 +0.05(+0.88%)
Aug 23, 2007 5.354 5.443 5.296 5.337 649,900 -0.01(-0.22%)
Aug 22, 2007 5.237 5.390 5.213 5.349 1,494,228 +0.14(+2.71%)
Aug 21, 2007 5.143 5.266 5.119 5.207 1,189,332 +0.06(+1.26%)
Aug 20, 2007 5.148 5.207 5.001 5.143 1,912,992 -0.01(-0.23%)
Aug 17, 2007 4.890 5.331 4.890 5.154 1,806,771 +0.33(+6.83%)
Aug 16, 2007 4.795 4.931 4.707 4.825 1,648,715 +0.03(+0.61%)
Aug 15, 2007 4.807 4.948 4.766 4.795 970,602 -0.01(-0.12%)
Aug 14, 2007 4.995 5.013 4.790 4.801 901,431 -0.18(-3.66%)
Aug 13, 2007 4.884 5.101 4.854 4.984 2,152,456 +0.10(+2.05%)
Aug 10, 2007 4.854 5.107 4.754 4.884 2,400,588 -0.04(-0.84%)
Aug 09, 2007 4.943 4.943 4.336 4.925 2,491,683 -0.02(-0.36%)
Aug 08, 2007 5.001 5.119 4.901 4.943 2,313,402 -0.04(-0.71%)
Aug 07, 2007 5.184 5.290 4.943 4.978 1,805,922 -0.21(-3.97%)
Aug 06, 2007 5.372 5.407 4.878 5.184 1,737,091 -0.20(-3.72%)
Aug 03, 2007 5.443 5.484 5.384 5.384 1,387,667 +0.00(+0.00%)
Aug 02, 2007 5.437 5.531 5.360 5.384 803,198 -0.07(-1.29%)
Aug 01, 2007 5.478 5.566 5.337 5.454 654,489 -0.05(-0.96%)
Jul 31, 2007 5.719 5.731 5.484 5.507 604,863 -0.16(-2.90%)
Jul 30, 2007 5.649 5.707 5.472 5.672 552,857 +0.01(+0.21%)
Jul 27, 2007 5.855 5.943 5.637 5.660 1,422,847 -0.22(-3.80%)
Jul 26, 2007 5.960 5.984 5.778 5.884 1,410,611 -0.19(-3.19%)
Jul 25, 2007 5.937 6.078 5.931 6.078 992,356 +0.18(+3.09%)
Jul 24, 2007 6.090 6.129 5.872 5.896 1,165,538 -0.29(-4.66%)
Jul 23, 2007 6.137 6.443 6.137 6.184 640,553 +0.05(+0.77%)
Jul 20, 2007 6.431 6.431 6.013 6.137 1,246,436 -0.31(-4.75%)
Jul 19, 2007 6.408 6.496 6.408 6.443 261,387 +0.09(+1.48%)
Jul 18, 2007 6.378 6.408 6.219 6.349 475,528 -0.07(-1.10%)
Jul 17, 2007 6.466 6.543 6.408 6.419 409,757 -0.02(-0.37%)
Jul 16, 2007 6.490 6.619 6.378 6.443 506,120 -0.08(-1.17%)
Jul 13, 2007 6.484 6.561 6.466 6.519 313,563 +0.04(+0.54%)
Jul 12, 2007 6.331 6.496 6.302 6.484 582,259 +0.21(+3.28%)
Jul 11, 2007 6.196 6.355 6.166 6.278 627,127 +0.12(+1.91%)
Jul 10, 2007 6.213 6.296 6.149 6.161 501,021 -0.11(-1.78%)
Jul 09, 2007 6.143 6.290 6.131 6.272 448,166 +0.13(+2.11%)
Jul 06, 2007 6.196 6.208 6.143 6.143 338,886 -0.06(-0.95%)
Jul 05, 2007 6.166 6.202 6.131 6.202 288,920 +0.03(+0.48%)
Jul 03, 2007 6.161 6.178 6.137 6.172 174,711 +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.