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

Entravision Communications Corp (NY: EVC )

1.950 -0.090 (-4.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2007 5.908 6.037 5.879 5.990 1,353,393 +0.14(+2.41%)
May 30, 2007 5.585 5.861 5.526 5.849 2,504,866 +0.26(+4.74%)
May 29, 2007 5.526 5.591 5.526 5.585 637,741 +0.09(+1.60%)
May 25, 2007 5.479 5.502 5.444 5.496 824,181 +0.05(+0.97%)
May 24, 2007 5.502 5.596 5.438 5.444 2,023,285 -0.07(-1.28%)
May 23, 2007 5.555 5.608 5.467 5.514 1,427,731 -0.04(-0.74%)
May 22, 2007 5.614 5.661 5.502 5.555 1,591,547 -0.06(-1.05%)
May 21, 2007 5.596 5.685 5.573 5.614 1,514,657 +0.00(+0.00%)
May 18, 2007 5.649 5.655 5.567 5.614 1,434,706 -0.01(-0.21%)
May 17, 2007 5.626 5.708 5.602 5.626 1,803,163 -0.02(-0.31%)
May 16, 2007 5.602 5.685 5.543 5.643 1,166,953 +0.06(+1.16%)
May 15, 2007 5.685 5.708 5.573 5.579 1,418,715 -0.09(-1.66%)
May 14, 2007 5.737 5.779 5.620 5.673 985,956 -0.06(-1.03%)
May 11, 2007 5.726 5.879 5.696 5.732 1,481,826 +0.05(+0.83%)
May 10, 2007 5.749 5.785 5.667 5.685 857,353 -0.11(-1.83%)
May 09, 2007 5.743 5.808 5.702 5.790 582,796 +0.01(+0.10%)
May 08, 2007 5.714 5.802 5.685 5.785 604,740 +0.06(+1.13%)
May 07, 2007 5.702 5.743 5.649 5.720 842,213 +0.01(+0.10%)
May 04, 2007 5.855 5.890 5.561 5.714 1,892,301 -0.19(-3.19%)
May 03, 2007 5.937 6.020 5.849 5.902 829,285 -0.02(-0.40%)
May 02, 2007 5.879 6.020 5.879 5.926 1,060,634 +0.08(+1.31%)
May 01, 2007 5.779 5.873 5.755 5.849 898,690 +0.08(+1.43%)
Apr 30, 2007 5.879 5.926 5.761 5.767 644,886 -0.13(-2.19%)
Apr 27, 2007 5.943 5.973 5.879 5.896 465,760 -0.06(-1.08%)
Apr 26, 2007 5.996 5.996 5.902 5.961 1,028,994 -0.10(-1.65%)
Apr 25, 2007 5.937 6.084 5.896 6.061 515,772 +0.15(+2.59%)
Apr 24, 2007 5.837 5.931 5.814 5.908 856,502 +0.05(+0.90%)
Apr 23, 2007 5.943 5.943 5.790 5.855 1,438,278 -0.13(-2.16%)
Apr 20, 2007 6.014 6.078 5.914 5.984 501,653 +0.09(+1.50%)
Apr 19, 2007 5.832 5.955 5.796 5.896 618,008 +0.01(+0.10%)
Apr 18, 2007 5.879 5.890 5.843 5.890 927,438 -0.02(-0.40%)
Apr 17, 2007 5.914 5.931 5.884 5.914 828,264 -0.01(-0.10%)
Apr 16, 2007 5.937 5.990 5.873 5.920 809,722 +0.01(+0.20%)
Apr 13, 2007 5.873 5.914 5.832 5.908 1,068,799 +0.03(+0.50%)
Apr 12, 2007 5.943 5.961 5.861 5.879 1,432,834 -0.09(-1.48%)
Apr 11, 2007 6.026 6.078 5.937 5.967 638,762 -0.05(-0.78%)
Apr 10, 2007 5.867 6.102 5.843 6.014 777,571 +0.14(+2.40%)
Apr 09, 2007 5.814 5.896 5.732 5.873 558,980 +0.07(+1.22%)
Apr 05, 2007 5.779 5.832 5.702 5.802 459,466 +0.01(+0.20%)
Apr 04, 2007 5.702 5.790 5.673 5.790 725,007 +0.11(+1.86%)
Apr 03, 2007 5.491 5.702 5.461 5.685 1,501,729 +0.23(+4.20%)
Apr 02, 2007 5.491 5.491 5.320 5.455 762,942 -0.04(-0.64%)
Mar 30, 2007 5.349 5.491 5.326 5.491 567,486 +0.16(+2.98%)
Mar 29, 2007 5.414 5.432 5.285 5.332 1,002,797 -0.04(-0.66%)
Mar 28, 2007 5.373 5.402 5.320 5.367 1,230,234 -0.03(-0.54%)
Mar 27, 2007 5.397 5.432 5.349 5.397 758,689 -0.04(-0.65%)
Mar 26, 2007 5.385 5.438 5.302 5.432 387,850 +0.04(+0.65%)
Mar 23, 2007 5.408 5.432 5.285 5.397 652,030 +0.01(+0.11%)
Mar 22, 2007 5.302 5.408 5.291 5.391 780,974 -0.02(-0.33%)
Mar 21, 2007 5.185 5.408 5.155 5.408 627,024 +0.22(+4.19%)
Mar 20, 2007 5.150 5.208 5.132 5.191 264,690 +0.02(+0.34%)
Mar 19, 2007 5.173 5.261 5.144 5.173 410,474 +0.03(+0.57%)
Mar 16, 2007 5.220 5.220 5.108 5.144 749,333 -0.07(-1.35%)
Mar 15, 2007 5.244 5.332 5.173 5.214 367,947 -0.02(-0.45%)
Mar 14, 2007 5.208 5.273 5.067 5.238 1,121,363 +0.00(+0.00%)
Mar 13, 2007 5.349 5.320 5.144 5.238 685,032 -0.11(-2.09%)
Mar 12, 2007 5.238 5.361 5.226 5.349 749,333 +0.09(+1.79%)
Mar 09, 2007 5.250 5.279 5.161 5.255 530,402 +0.02(+0.45%)
Mar 08, 2007 5.279 5.314 5.161 5.232 1,407,318 +0.01(+0.11%)
Mar 07, 2007 5.297 5.297 5.185 5.226 635,360 -0.09(-1.77%)
Mar 06, 2007 5.320 5.361 5.232 5.320 1,050,087 +0.04(+0.67%)
Mar 05, 2007 4.938 5.367 4.938 5.285 2,069,729 -0.04(-0.77%)
Mar 02, 2007 5.308 5.385 5.226 5.326 2,014,270 -0.01(-0.11%)
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.