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 (%)
Oct 31, 2006 4.497 4.557 4.388 4.424 197,594 -0.09(-2.00%)
Oct 30, 2006 4.352 4.521 4.316 4.515 345,915 +0.13(+2.88%)
Oct 27, 2006 4.497 4.497 4.346 4.388 311,240 -0.11(-2.54%)
Oct 26, 2006 4.436 4.503 4.400 4.503 516,135 +0.10(+2.19%)
Oct 25, 2006 4.388 4.436 4.328 4.406 206,719 +0.01(+0.14%)
Oct 24, 2006 4.400 4.436 4.340 4.400 113,811 -0.01(-0.27%)
Oct 23, 2006 4.406 4.460 4.394 4.412 126,752 -0.02(-0.54%)
Oct 20, 2006 4.460 4.460 4.406 4.436 280,382 -0.02(-0.54%)
Oct 19, 2006 4.430 4.460 4.400 4.460 215,346 +0.01(+0.27%)
Oct 18, 2006 4.484 4.490 4.406 4.448 192,617 -0.01(-0.27%)
Oct 17, 2006 4.418 4.460 4.382 4.460 199,585 +0.00(+0.00%)
Oct 16, 2006 4.472 4.503 4.454 4.460 263,459 -0.02(-0.54%)
Oct 13, 2006 4.460 4.527 4.448 4.484 536,376 -0.01(-0.13%)
Oct 12, 2006 4.442 4.509 4.430 4.490 393,364 +0.08(+1.78%)
Oct 11, 2006 4.454 4.460 4.358 4.412 207,051 -0.04(-0.95%)
Oct 10, 2006 4.460 4.478 4.382 4.454 297,802 +0.00(+0.00%)
Oct 09, 2006 4.436 4.460 4.370 4.454 514,144 +0.00(+0.00%)
Oct 06, 2006 4.460 4.490 4.418 4.454 845,792 +0.00(+0.00%)
Oct 05, 2006 4.400 4.472 4.370 4.454 352,053 +0.05(+1.09%)
Oct 04, 2006 4.370 4.448 4.340 4.406 546,662 +0.01(+0.14%)
Oct 03, 2006 4.382 4.484 4.370 4.400 607,550 +0.02(+0.55%)
Oct 02, 2006 4.484 4.497 4.358 4.376 630,113 -0.11(-2.42%)
Sep 29, 2006 4.490 4.533 4.478 4.484 433,348 -0.01(-0.13%)
Sep 28, 2006 4.509 4.515 4.478 4.490 353,381 -0.02(-0.40%)
Sep 27, 2006 4.490 4.527 4.484 4.509 372,460 -0.01(-0.27%)
Sep 26, 2006 4.551 4.587 4.503 4.521 483,783 -0.02(-0.53%)
Sep 25, 2006 4.466 4.569 4.460 4.545 198,922 +0.08(+1.75%)
Sep 22, 2006 4.454 4.484 4.424 4.466 361,344 -0.02(-0.40%)
Sep 21, 2006 4.521 4.533 4.454 4.484 403,816 -0.03(-0.67%)
Sep 20, 2006 4.460 4.581 4.460 4.515 646,040 +0.06(+1.35%)
Sep 19, 2006 4.484 4.533 4.412 4.454 640,067 -0.04(-0.81%)
Sep 18, 2006 4.521 4.551 4.436 4.490 413,107 -0.02(-0.53%)
Sep 15, 2006 4.635 4.647 4.515 4.515 648,031 -0.12(-2.60%)
Sep 14, 2006 4.569 4.647 4.569 4.635 128,909 +0.04(+0.79%)
Sep 13, 2006 4.641 4.674 4.575 4.599 249,855 -0.05(-1.17%)
Sep 12, 2006 4.472 4.689 4.472 4.653 708,089 +0.18(+4.04%)
Sep 11, 2006 4.466 4.521 4.442 4.472 245,375 -0.01(-0.13%)
Sep 08, 2006 4.460 4.497 4.448 4.478 386,064 +0.01(+0.27%)
Sep 07, 2006 4.454 4.539 4.424 4.466 205,060 -0.02(-0.40%)
Sep 06, 2006 4.484 4.545 4.472 4.484 536,044 -0.05(-1.20%)
Sep 05, 2006 4.521 4.551 4.472 4.539 439,154 +0.02(+0.53%)
Sep 01, 2006 4.503 4.545 4.472 4.515 206,221 +0.04(+0.81%)
Aug 31, 2006 4.472 4.497 4.454 4.478 394,857 +0.02(+0.41%)
Aug 30, 2006 4.322 4.472 4.280 4.460 621,984 +0.14(+3.21%)
Aug 29, 2006 4.249 4.328 4.171 4.322 354,044 +0.08(+1.99%)
Aug 28, 2006 4.195 4.249 4.177 4.237 337,620 +0.05(+1.15%)
Aug 25, 2006 4.123 4.225 4.123 4.189 204,562 +0.04(+1.02%)
Aug 24, 2006 4.069 4.147 4.056 4.147 1,292,412 +0.09(+2.23%)
Aug 23, 2006 4.219 4.255 4.056 4.056 362,506 -0.14(-3.30%)
Aug 22, 2006 4.159 4.207 4.135 4.195 223,476 +0.02(+0.43%)
Aug 21, 2006 4.159 4.219 4.129 4.177 363,999 -0.01(-0.29%)
Aug 18, 2006 4.207 4.231 4.147 4.189 2,313,070 -0.02(-0.43%)
Aug 17, 2006 4.153 4.243 4.117 4.207 185,815 +0.05(+1.31%)
Aug 16, 2006 4.255 4.286 4.105 4.153 570,884 -0.07(-1.57%)
Aug 15, 2006 4.213 4.237 4.081 4.219 424,555 +0.07(+1.60%)
Aug 14, 2006 4.099 4.237 4.099 4.153 306,429 +0.05(+1.17%)
Aug 11, 2006 4.081 4.135 3.984 4.105 239,901 +0.00(+0.00%)
Aug 10, 2006 3.996 4.147 3.972 4.105 416,259 +0.06(+1.49%)
Aug 09, 2006 4.280 4.280 4.032 4.044 682,705 -0.22(-5.23%)
Aug 08, 2006 4.460 4.521 4.255 4.267 427,209 -0.17(-3.80%)
Aug 07, 2006 4.466 4.497 4.412 4.436 503,858 -0.07(-1.60%)
Aug 04, 2006 4.653 4.726 4.418 4.509 360,846 -0.08(-1.84%)
Aug 03, 2006 4.521 4.629 4.388 4.593 828,537 +0.02(+0.40%)
Aug 02, 2006 4.617 4.689 4.466 4.575 545,666 -0.01(-0.13%)
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.