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 (%)
Jan 31, 2006 4.249 4.334 4.237 4.280 281,709 +0.01(+0.14%)
Jan 30, 2006 4.280 4.346 4.237 4.273 192,617 -0.01(-0.14%)
Jan 27, 2006 4.322 4.340 4.249 4.280 379,926 -0.04(-0.84%)
Jan 26, 2006 4.364 4.364 4.280 4.316 374,119 -0.01(-0.28%)
Jan 25, 2006 4.400 4.400 4.286 4.328 341,933 -0.07(-1.64%)
Jan 24, 2006 4.364 4.436 4.340 4.400 730,984 +0.04(+0.83%)
Jan 23, 2006 4.358 4.370 4.304 4.364 393,530 +0.02(+0.56%)
Jan 20, 2006 4.460 4.460 4.316 4.340 505,517 -0.03(-0.69%)
Jan 19, 2006 4.334 4.370 4.255 4.370 262,132 +0.07(+1.68%)
Jan 18, 2006 4.261 4.322 4.237 4.298 212,858 +0.04(+0.99%)
Jan 17, 2006 4.249 4.310 4.195 4.255 245,375 -0.05(-1.12%)
Jan 13, 2006 4.255 4.322 4.201 4.304 201,078 +0.05(+1.13%)
Jan 12, 2006 4.261 4.328 4.231 4.255 411,946 -0.01(-0.14%)
Jan 11, 2006 4.298 4.316 4.225 4.261 425,550 -0.04(-0.84%)
Jan 10, 2006 4.280 4.298 4.243 4.298 264,952 -0.03(-0.70%)
Jan 09, 2006 4.249 4.340 4.225 4.328 663,128 +0.10(+2.28%)
Jan 06, 2006 4.352 4.358 4.207 4.231 408,628 -0.06(-1.40%)
Jan 05, 2006 4.292 4.340 4.286 4.292 324,679 +0.01(+0.14%)
Jan 04, 2006 4.334 4.334 4.261 4.286 423,725 -0.02(-0.56%)
Jan 03, 2006 4.352 4.370 4.165 4.310 633,929 +0.02(+0.42%)
Dec 30, 2005 4.310 4.370 4.255 4.292 364,828 -0.02(-0.42%)
Dec 29, 2005 4.255 4.388 4.231 4.310 371,962 +0.07(+1.71%)
Dec 28, 2005 4.195 4.243 4.195 4.237 203,401 -0.07(-1.54%)
Dec 27, 2005 4.376 4.412 4.255 4.304 270,593 -0.07(-1.65%)
Dec 23, 2005 4.322 4.382 4.292 4.376 233,762 +0.07(+1.54%)
Dec 22, 2005 4.243 4.310 4.207 4.310 240,564 +0.06(+1.42%)
Dec 21, 2005 4.189 4.280 4.171 4.249 530,237 +0.05(+1.29%)
Dec 20, 2005 4.273 4.298 4.159 4.195 438,823 -0.08(-1.83%)
Dec 19, 2005 4.400 4.406 4.249 4.273 865,534 -0.13(-2.88%)
Dec 16, 2005 4.394 4.490 4.370 4.400 961,097 +0.01(+0.27%)
Dec 15, 2005 4.340 4.388 4.310 4.388 591,291 +0.02(+0.41%)
Dec 14, 2005 4.328 4.418 4.310 4.370 614,518 +0.06(+1.40%)
Dec 13, 2005 4.370 4.394 4.292 4.310 755,372 -0.06(-1.38%)
Dec 12, 2005 4.370 4.388 4.334 4.370 731,814 +0.00(+0.00%)
Dec 09, 2005 4.358 4.382 4.286 4.370 488,263 +0.03(+0.69%)
Dec 08, 2005 4.388 4.400 4.286 4.340 349,731 -0.02(-0.55%)
Dec 07, 2005 4.370 4.394 4.280 4.364 479,636 -0.01(-0.14%)
Dec 06, 2005 4.400 4.436 4.370 4.370 711,241 +0.00(+0.00%)
Dec 05, 2005 4.394 4.448 4.334 4.370 634,095 -0.03(-0.68%)
Dec 02, 2005 4.484 4.484 4.358 4.400 484,613 -0.09(-2.01%)
Dec 01, 2005 4.563 4.581 4.472 4.490 403,650 -0.02(-0.53%)
Nov 30, 2005 4.601 4.641 4.490 4.515 822,565 -0.10(-2.22%)
Nov 29, 2005 4.617 4.623 4.503 4.617 582,995 +0.00(+0.00%)
Nov 28, 2005 4.792 4.792 4.575 4.617 538,864 -0.20(-4.25%)
Nov 25, 2005 4.822 4.828 4.768 4.822 87,266 -0.01(-0.12%)
Nov 23, 2005 4.816 4.852 4.786 4.828 505,019 +0.03(+0.63%)
Nov 22, 2005 4.671 4.804 4.659 4.798 601,411 +0.13(+2.71%)
Nov 21, 2005 4.581 4.683 4.551 4.671 480,631 +0.06(+1.31%)
Nov 18, 2005 4.593 4.641 4.521 4.611 245,210 +0.07(+1.59%)
Nov 17, 2005 4.509 4.563 4.490 4.539 342,929 +0.06(+1.35%)
Nov 16, 2005 4.460 4.521 4.442 4.478 355,537 -0.01(-0.13%)
Nov 15, 2005 4.551 4.557 4.460 4.484 302,779 -0.07(-1.46%)
Nov 14, 2005 4.786 4.786 4.545 4.551 334,633 -0.24(-4.91%)
Nov 11, 2005 4.744 4.786 4.726 4.786 149,150 +0.02(+0.51%)
Nov 10, 2005 4.732 4.792 4.611 4.762 365,658 +0.03(+0.64%)
Nov 09, 2005 4.756 4.804 4.689 4.732 283,202 -0.02(-0.51%)
Nov 08, 2005 4.792 4.798 4.720 4.756 300,125 -0.07(-1.50%)
Nov 07, 2005 4.834 4.882 4.792 4.828 383,576 +0.04(+0.88%)
Nov 04, 2005 4.973 4.979 4.732 4.786 726,505 -0.28(-5.48%)
Nov 03, 2005 5.063 5.123 5.021 5.063 392,369 +0.06(+1.20%)
Nov 02, 2005 4.834 5.033 4.822 5.003 328,992 +0.17(+3.49%)
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.