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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.913 6.043 5.884 5.996 1,352,147 +0.14(+2.41%)
May 30, 2007 5.590 5.866 5.531 5.855 2,502,560 +0.26(+4.74%)
May 29, 2007 5.531 5.596 5.531 5.590 637,154 +0.09(+1.60%)
May 25, 2007 5.484 5.507 5.449 5.502 823,422 +0.05(+0.97%)
May 24, 2007 5.507 5.602 5.443 5.449 2,021,422 -0.07(-1.28%)
May 23, 2007 5.560 5.613 5.472 5.519 1,426,416 -0.04(-0.74%)
May 22, 2007 5.619 5.666 5.507 5.560 1,590,081 -0.06(-1.05%)
May 21, 2007 5.602 5.690 5.578 5.619 1,513,262 +0.00(+0.00%)
May 18, 2007 5.654 5.660 5.572 5.619 1,433,384 -0.01(-0.21%)
May 17, 2007 5.631 5.713 5.607 5.631 1,801,503 -0.02(-0.31%)
May 16, 2007 5.607 5.690 5.549 5.649 1,165,878 +0.06(+1.16%)
May 15, 2007 5.690 5.713 5.578 5.584 1,417,409 -0.09(-1.66%)
May 14, 2007 5.743 5.784 5.625 5.678 985,048 -0.06(-1.03%)
May 11, 2007 5.731 5.884 5.702 5.737 1,480,461 +0.05(+0.83%)
May 10, 2007 5.755 5.790 5.672 5.690 856,563 -0.11(-1.83%)
May 09, 2007 5.749 5.813 5.707 5.796 582,259 +0.01(+0.10%)
May 08, 2007 5.719 5.807 5.690 5.790 604,183 +0.06(+1.13%)
May 07, 2007 5.707 5.749 5.654 5.725 841,438 +0.01(+0.10%)
May 04, 2007 5.860 5.896 5.566 5.719 1,890,558 -0.19(-3.19%)
May 03, 2007 5.943 6.025 5.855 5.908 828,521 -0.02(-0.40%)
May 02, 2007 5.884 6.025 5.884 5.931 1,059,657 +0.08(+1.31%)
May 01, 2007 5.784 5.878 5.760 5.855 897,862 +0.08(+1.43%)
Apr 30, 2007 5.884 5.931 5.766 5.772 644,292 -0.13(-2.19%)
Apr 27, 2007 5.949 5.978 5.884 5.902 465,331 -0.06(-1.08%)
Apr 26, 2007 6.002 6.002 5.908 5.966 1,028,046 -0.10(-1.65%)
Apr 25, 2007 5.943 6.090 5.902 6.066 515,297 +0.15(+2.59%)
Apr 24, 2007 5.843 5.937 5.819 5.913 855,714 +0.05(+0.90%)
Apr 23, 2007 5.949 5.949 5.796 5.860 1,436,953 -0.13(-2.16%)
Apr 20, 2007 6.019 6.084 5.919 5.990 501,191 +0.09(+1.50%)
Apr 19, 2007 5.837 5.960 5.802 5.902 617,439 +0.01(+0.10%)
Apr 18, 2007 5.884 5.896 5.849 5.896 926,584 -0.02(-0.40%)
Apr 17, 2007 5.919 5.937 5.890 5.919 827,501 -0.01(-0.10%)
Apr 16, 2007 5.943 5.996 5.878 5.925 808,976 +0.01(+0.20%)
Apr 13, 2007 5.878 5.919 5.837 5.913 1,067,815 +0.03(+0.50%)
Apr 12, 2007 5.949 5.966 5.866 5.884 1,431,515 -0.09(-1.48%)
Apr 11, 2007 6.031 6.084 5.943 5.972 638,174 -0.05(-0.78%)
Apr 10, 2007 5.872 6.108 5.849 6.019 776,855 +0.14(+2.40%)
Apr 09, 2007 5.819 5.902 5.737 5.878 558,466 +0.07(+1.22%)
Apr 05, 2007 5.784 5.837 5.707 5.807 459,043 +0.01(+0.20%)
Apr 04, 2007 5.707 5.796 5.678 5.796 724,340 +0.11(+1.86%)
Apr 03, 2007 5.496 5.707 5.466 5.690 1,500,346 +0.23(+4.20%)
Apr 02, 2007 5.496 5.496 5.325 5.460 762,239 -0.04(-0.64%)
Mar 30, 2007 5.354 5.496 5.331 5.496 566,963 +0.16(+2.98%)
Mar 29, 2007 5.419 5.437 5.290 5.337 1,001,873 -0.04(-0.66%)
Mar 28, 2007 5.378 5.407 5.325 5.372 1,229,101 -0.03(-0.54%)
Mar 27, 2007 5.401 5.437 5.354 5.401 757,991 -0.04(-0.65%)
Mar 26, 2007 5.390 5.443 5.307 5.437 387,493 +0.04(+0.65%)
Mar 23, 2007 5.413 5.437 5.290 5.401 651,430 +0.01(+0.11%)
Mar 22, 2007 5.307 5.413 5.296 5.396 780,254 -0.02(-0.33%)
Mar 21, 2007 5.190 5.413 5.160 5.413 626,447 +0.22(+4.19%)
Mar 20, 2007 5.154 5.213 5.137 5.196 264,447 +0.02(+0.34%)
Mar 19, 2007 5.178 5.266 5.148 5.178 410,096 +0.03(+0.57%)
Mar 16, 2007 5.225 5.225 5.113 5.148 748,643 -0.07(-1.35%)
Mar 15, 2007 5.249 5.337 5.178 5.219 367,608 -0.02(-0.45%)
Mar 14, 2007 5.213 5.278 5.072 5.243 1,120,331 +0.00(+0.00%)
Mar 13, 2007 5.354 5.325 5.148 5.243 684,401 -0.11(-2.09%)
Mar 12, 2007 5.243 5.366 5.231 5.354 748,643 +0.09(+1.79%)
Mar 09, 2007 5.254 5.284 5.166 5.260 529,913 +0.02(+0.45%)
Mar 08, 2007 5.284 5.319 5.166 5.237 1,406,022 +0.01(+0.11%)
Mar 07, 2007 5.301 5.301 5.190 5.231 634,774 -0.09(-1.77%)
Mar 06, 2007 5.325 5.366 5.237 5.325 1,049,120 +0.04(+0.67%)
Mar 05, 2007 4.943 5.372 4.943 5.290 2,067,823 -0.04(-0.77%)
Mar 02, 2007 5.313 5.390 5.231 5.331 2,012,415 -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.