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

Entravision Communications Corp (NY: EVC )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2007 4.756 4.834 4.726 4.816 299,311 +0.05(+1.01%)
Jan 30, 2007 4.744 4.774 4.714 4.768 352,795 +0.05(+1.02%)
Jan 29, 2007 4.702 4.846 4.696 4.720 412,591 +0.02(+0.38%)
Jan 26, 2007 4.606 4.714 4.606 4.702 257,620 +0.09(+1.96%)
Jan 25, 2007 4.720 4.726 4.576 4.612 281,871 -0.11(-2.42%)
Jan 24, 2007 4.702 4.750 4.672 4.726 307,616 +0.02(+0.51%)
Jan 23, 2007 4.678 4.726 4.678 4.702 329,708 +0.01(+0.13%)
Jan 22, 2007 4.792 4.792 4.666 4.696 332,199 -0.09(-1.89%)
Jan 19, 2007 4.738 4.798 4.702 4.786 214,767 +0.05(+1.14%)
Jan 18, 2007 4.816 4.840 4.702 4.732 272,237 -0.10(-2.12%)
Jan 17, 2007 4.828 4.889 4.786 4.834 528,695 -0.02(-0.37%)
Jan 16, 2007 4.816 4.907 4.798 4.853 554,275 +0.07(+1.38%)
Jan 12, 2007 4.672 4.792 4.672 4.786 626,528 +0.08(+1.66%)
Jan 11, 2007 4.726 4.786 4.678 4.708 465,577 -0.01(-0.26%)
Jan 10, 2007 4.690 4.738 4.654 4.720 329,874 +0.00(+0.00%)
Jan 09, 2007 4.756 4.774 4.678 4.720 644,301 -0.04(-0.89%)
Jan 08, 2007 4.684 4.877 4.666 4.762 687,487 +0.02(+0.51%)
Jan 05, 2007 4.853 4.877 4.732 4.738 456,940 -0.14(-2.96%)
Jan 04, 2007 4.883 4.907 4.774 4.883 337,846 -0.01(-0.25%)
Jan 03, 2007 4.973 5.045 4.846 4.895 375,219 -0.05(-1.09%)
Dec 29, 2006 5.009 5.021 4.877 4.949 671,043 -0.07(-1.44%)
Dec 28, 2006 4.991 5.075 4.961 5.021 347,480 +0.02(+0.36%)
Dec 27, 2006 4.997 5.057 4.955 5.003 380,202 +0.03(+0.61%)
Dec 26, 2006 4.877 4.991 4.828 4.973 231,875 +0.07(+1.47%)
Dec 22, 2006 4.913 4.937 4.853 4.901 246,824 -0.01(-0.12%)
Dec 21, 2006 4.907 4.949 4.846 4.907 432,523 +0.01(+0.12%)
Dec 20, 2006 4.846 4.955 4.798 4.901 429,866 +0.06(+1.24%)
Dec 19, 2006 4.810 4.865 4.786 4.840 233,370 +0.02(+0.50%)
Dec 18, 2006 4.804 4.883 4.762 4.816 432,689 +0.01(+0.25%)
Dec 15, 2006 4.834 4.877 4.768 4.804 577,861 +0.04(+0.88%)
Dec 14, 2006 4.792 4.871 4.726 4.762 420,730 -0.02(-0.38%)
Dec 13, 2006 4.774 4.798 4.702 4.780 608,755 +0.04(+0.89%)
Dec 12, 2006 4.792 4.792 4.696 4.738 332,531 -0.04(-0.88%)
Dec 11, 2006 4.666 4.828 4.648 4.780 822,360 +0.10(+2.06%)
Dec 08, 2006 4.588 4.702 4.533 4.684 983,144 +0.10(+2.10%)
Dec 07, 2006 4.576 4.666 4.527 4.588 649,450 +0.10(+2.28%)
Dec 06, 2006 4.527 4.564 4.485 4.485 383,358 -0.06(-1.32%)
Dec 05, 2006 4.582 4.666 4.521 4.545 416,412 -0.01(-0.26%)
Dec 04, 2006 4.461 4.558 4.425 4.558 609,087 +0.12(+2.71%)
Dec 01, 2006 4.323 4.449 4.299 4.437 443,154 +0.13(+2.93%)
Nov 30, 2006 4.299 4.359 4.287 4.311 498,797 +0.01(+0.28%)
Nov 29, 2006 4.353 4.461 4.299 4.299 582,678 -0.01(-0.28%)
Nov 28, 2006 4.377 4.389 4.281 4.311 643,304 -0.07(-1.65%)
Nov 27, 2006 4.419 4.461 4.305 4.383 461,757 -0.07(-1.49%)
Nov 24, 2006 4.431 4.473 4.425 4.449 251,641 -0.03(-0.67%)
Nov 22, 2006 4.473 4.497 4.449 4.479 592,145 +0.02(+0.41%)
Nov 21, 2006 4.455 4.473 4.443 4.461 420,066 +0.00(+0.00%)
Nov 20, 2006 4.437 4.461 4.437 4.461 556,434 +0.01(+0.14%)
Nov 17, 2006 4.467 4.467 4.425 4.455 541,485 -0.02(-0.40%)
Nov 16, 2006 4.425 4.473 4.395 4.473 992,446 +0.07(+1.50%)
Nov 15, 2006 4.395 4.413 4.383 4.407 484,014 +0.02(+0.41%)
Nov 14, 2006 4.347 4.395 4.305 4.389 469,896 +0.05(+1.11%)
Nov 13, 2006 4.323 4.365 4.287 4.341 339,009 +0.02(+0.42%)
Nov 10, 2006 4.299 4.335 4.275 4.323 651,443 +0.01(+0.14%)
Nov 09, 2006 4.317 4.317 4.238 4.317 580,518 +0.01(+0.14%)
Nov 08, 2006 4.184 4.347 4.130 4.311 1,167,681 +0.10(+2.29%)
Nov 07, 2006 4.323 4.353 4.196 4.214 343,328 -0.12(-2.78%)
Nov 06, 2006 4.323 4.359 4.305 4.335 294,827 +0.02(+0.42%)
Nov 03, 2006 4.317 4.395 4.305 4.317 302,301 +0.02(+0.56%)
Nov 02, 2006 4.154 4.365 4.130 4.293 343,162 +0.08(+1.86%)
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.