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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2006 4.900 5.063 4.888 5.051 403,982 +0.09(+1.82%)
Apr 27, 2006 4.949 5.045 4.894 4.961 506,844 -0.05(-0.96%)
Apr 26, 2006 4.949 5.039 4.943 5.009 140,191 +0.05(+0.97%)
Apr 25, 2006 4.967 5.051 4.882 4.961 362,837 -0.01(-0.12%)
Apr 24, 2006 4.822 5.045 4.816 4.967 533,555 -0.07(-1.44%)
Apr 21, 2006 5.123 5.123 4.973 5.039 480,299 -0.08(-1.53%)
Apr 20, 2006 5.111 5.141 5.087 5.117 680,383 +0.01(+0.12%)
Apr 19, 2006 5.123 5.123 5.081 5.111 444,297 -0.01(-0.24%)
Apr 18, 2006 5.129 5.172 5.021 5.123 1,176,609 -0.01(-0.12%)
Apr 17, 2006 5.105 5.135 4.973 5.129 453,091 +0.01(+0.24%)
Apr 13, 2006 5.135 5.172 5.093 5.117 366,487 -0.02(-0.35%)
Apr 12, 2006 5.093 5.214 5.091 5.135 525,592 +0.01(+0.24%)
Apr 11, 2006 5.328 5.352 5.087 5.123 545,666 -0.18(-3.41%)
Apr 10, 2006 5.346 5.383 5.250 5.304 454,252 +0.00(+0.00%)
Apr 07, 2006 5.449 5.515 5.298 5.304 340,606 -0.11(-2.11%)
Apr 06, 2006 5.461 5.479 5.370 5.419 424,555 -0.06(-1.10%)
Apr 05, 2006 5.485 5.533 5.431 5.479 546,496 +0.02(+0.33%)
Apr 04, 2006 5.310 5.497 5.244 5.461 888,264 +0.11(+2.03%)
Apr 03, 2006 5.485 5.527 5.322 5.352 882,955 -0.17(-3.06%)
Mar 31, 2006 5.274 5.533 5.274 5.521 1,864,292 +0.24(+4.45%)
Mar 30, 2006 5.202 5.346 5.093 5.286 1,948,241 +0.08(+1.62%)
Mar 29, 2006 5.033 5.244 4.985 5.202 2,105,189 +0.19(+3.85%)
Mar 28, 2006 5.003 5.057 4.961 5.009 1,179,928 +0.00(+0.00%)
Mar 27, 2006 4.991 5.039 4.912 5.009 566,405 +0.04(+0.73%)
Mar 24, 2006 4.949 4.973 4.912 4.973 286,023 +0.04(+0.73%)
Mar 23, 2006 4.912 5.015 4.882 4.937 910,329 +0.05(+0.99%)
Mar 22, 2006 4.858 4.973 4.852 4.888 1,163,171 +0.04(+0.75%)
Mar 21, 2006 4.822 4.852 4.744 4.852 790,545 +0.02(+0.50%)
Mar 20, 2006 4.744 4.828 4.683 4.828 380,755 +0.08(+1.78%)
Mar 17, 2006 4.732 4.768 4.641 4.744 1,006,223 +0.04(+0.90%)
Mar 16, 2006 4.762 4.762 4.677 4.701 232,435 -0.04(-0.89%)
Mar 15, 2006 4.720 4.798 4.641 4.744 378,267 +0.06(+1.29%)
Mar 14, 2006 4.641 4.725 4.593 4.683 375,280 +0.02(+0.39%)
Mar 13, 2006 4.756 4.774 4.653 4.665 430,527 -0.04(-0.77%)
Mar 10, 2006 4.575 4.720 4.557 4.701 432,518 +0.12(+2.63%)
Mar 09, 2006 4.629 4.635 4.533 4.581 466,197 -0.03(-0.65%)
Mar 08, 2006 4.599 4.635 4.521 4.611 294,650 +0.01(+0.26%)
Mar 07, 2006 4.653 4.659 4.581 4.599 319,868 -0.08(-1.68%)
Mar 06, 2006 4.370 4.732 4.370 4.677 621,486 +0.03(+0.65%)
Mar 03, 2006 4.641 4.671 4.581 4.647 762,838 +0.01(+0.13%)
Mar 02, 2006 4.521 4.641 4.490 4.641 1,842,559 +0.12(+2.67%)
Mar 01, 2006 4.515 4.569 4.478 4.521 731,150 +0.04(+0.94%)
Feb 28, 2006 4.521 5.051 4.430 4.478 463,045 -0.04(-0.93%)
Feb 27, 2006 4.490 4.581 4.466 4.521 831,192 +0.06(+1.35%)
Feb 24, 2006 4.358 4.503 4.316 4.460 1,405,892 +0.18(+4.23%)
Feb 23, 2006 4.340 4.370 4.237 4.280 399,503 -0.06(-1.39%)
Feb 22, 2006 4.267 4.358 4.237 4.340 414,766 +0.07(+1.55%)
Feb 21, 2006 4.346 4.358 4.255 4.273 353,878 -0.08(-1.80%)
Feb 17, 2006 4.382 4.382 4.298 4.352 180,672 -0.02(-0.41%)
Feb 16, 2006 4.370 4.388 4.304 4.370 336,790 +0.00(+0.00%)
Feb 15, 2006 4.364 4.388 4.304 4.370 222,480 +0.01(+0.14%)
Feb 14, 2006 4.328 4.370 4.261 4.364 272,750 +0.05(+1.26%)
Feb 13, 2006 4.358 4.370 4.292 4.310 214,019 -0.08(-1.79%)
Feb 10, 2006 4.364 4.400 4.280 4.388 843,801 +0.01(+0.28%)
Feb 09, 2006 4.171 4.394 4.171 4.376 1,194,527 +0.20(+4.91%)
Feb 08, 2006 4.213 4.304 4.147 4.171 655,331 +0.05(+1.32%)
Feb 07, 2006 4.207 4.219 4.100 4.117 411,614 -0.09(-2.15%)
Feb 06, 2006 4.219 4.219 4.159 4.207 198,756 -0.01(-0.29%)
Feb 03, 2006 4.219 4.280 4.195 4.219 346,744 -0.01(-0.14%)
Feb 02, 2006 4.364 4.364 4.159 4.225 454,086 -0.17(-3.84%)
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.