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

Entravision Communications Corp (NY: EVC )

1.920 -0.030 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 30, 2008 3.213 3.213 3.119 3.143 418,676 -0.08(-2.38%)
May 29, 2008 3.184 3.302 3.172 3.219 624,107 +0.03(+0.92%)
May 28, 2008 3.261 3.308 3.160 3.190 381,753 -0.08(-2.34%)
May 27, 2008 3.225 3.278 3.196 3.266 456,104 +0.07(+2.21%)
May 26, 2008 3.313 3.319 3.196 3.196 0 +0.00(+0.00%)
May 23, 2008 3.313 3.319 3.196 3.196 251,298 -0.13(-3.89%)
May 22, 2008 3.237 3.355 3.237 3.325 530,047 +0.09(+2.73%)
May 21, 2008 3.296 3.325 3.190 3.237 730,716 -0.05(-1.43%)
May 20, 2008 3.266 3.319 3.196 3.284 369,171 +0.01(+0.36%)
May 19, 2008 3.196 3.278 3.149 3.272 748,934 +0.06(+2.02%)
May 16, 2008 3.396 3.396 3.196 3.208 680,381 -0.16(-4.89%)
May 15, 2008 3.361 3.396 3.325 3.372 279,003 +0.00(+0.00%)
May 14, 2008 3.425 3.449 3.313 3.372 589,202 -0.05(-1.55%)
May 13, 2008 3.466 3.472 3.372 3.425 515,110 -0.03(-0.85%)
May 12, 2008 3.531 3.531 3.390 3.455 712,187 -0.07(-2.00%)
May 09, 2008 3.466 3.531 3.419 3.525 299,362 +0.02(+0.67%)
May 08, 2008 3.537 3.549 3.431 3.502 378,385 -0.01(-0.33%)
May 07, 2008 3.531 3.614 3.508 3.514 1,260,514 -0.01(-0.17%)
May 06, 2008 3.519 3.572 3.455 3.519 902,620 -0.03(-0.83%)
May 05, 2008 3.655 3.731 3.502 3.549 1,200,117 -0.07(-1.95%)
May 02, 2008 3.826 3.902 3.419 3.620 1,793,422 -0.47(-11.51%)
May 01, 2008 4.061 4.149 4.049 4.090 482,794 -0.02(-0.57%)
Apr 30, 2008 4.143 4.173 4.067 4.114 753,535 -0.01(-0.29%)
Apr 29, 2008 4.167 4.196 4.102 4.126 310,716 -0.04(-0.85%)
Apr 28, 2008 4.302 4.314 4.049 4.161 456,026 -0.16(-3.68%)
Apr 25, 2008 4.261 4.391 4.243 4.320 623,119 +0.08(+1.80%)
Apr 24, 2008 3.967 4.249 3.967 4.243 919,799 +0.31(+7.93%)
Apr 23, 2008 3.955 4.002 3.843 3.931 318,306 -0.06(-1.47%)
Apr 22, 2008 3.984 4.008 3.926 3.990 701,510 -0.03(-0.73%)
Apr 21, 2008 4.067 4.108 4.002 4.020 482,587 -0.08(-2.01%)
Apr 18, 2008 4.096 4.143 4.049 4.102 599,619 +0.07(+1.75%)
Apr 17, 2008 4.073 4.132 4.032 4.032 505,719 -0.06(-1.44%)
Apr 16, 2008 4.126 4.179 4.055 4.090 830,412 +0.00(+0.00%)
Apr 15, 2008 3.796 4.102 3.773 4.090 999,653 +0.31(+8.26%)
Apr 14, 2008 3.831 3.902 3.731 3.778 715,210 -0.01(-0.31%)
Apr 11, 2008 4.049 4.067 3.790 3.790 548,136 -0.31(-7.60%)
Apr 10, 2008 4.049 4.161 4.008 4.102 391,477 +0.05(+1.31%)
Apr 09, 2008 4.132 4.202 4.037 4.049 462,840 -0.08(-1.99%)
Apr 08, 2008 3.878 4.155 3.867 4.132 829,986 +0.22(+5.56%)
Apr 07, 2008 3.855 3.990 3.837 3.914 604,207 +0.08(+1.99%)
Apr 04, 2008 3.873 3.943 3.814 3.837 462,840 -0.01(-0.31%)
Apr 03, 2008 3.843 3.961 3.843 3.849 528,766 -0.04(-0.91%)
Apr 02, 2008 3.955 4.037 3.802 3.884 1,897,407 -0.10(-2.51%)
Apr 01, 2008 4.008 4.102 3.961 3.984 860,604 +0.06(+1.65%)
Mar 31, 2008 3.814 4.055 3.814 3.920 1,266,693 +0.12(+3.26%)
Mar 28, 2008 3.884 3.949 3.784 3.796 692,051 -0.09(-2.27%)
Mar 27, 2008 3.920 4.026 3.831 3.884 607,646 -0.01(-0.30%)
Mar 26, 2008 3.831 3.979 3.790 3.896 939,103 +0.03(+0.76%)
Mar 25, 2008 3.873 4.026 3.855 3.867 632,922 -0.01(-0.30%)
Mar 24, 2008 3.778 3.973 3.749 3.878 1,043,409 +0.12(+3.13%)
Mar 21, 2008 3.725 3.884 3.708 3.761 1,916,947 +0.00(+0.00%)
Mar 20, 2008 3.725 3.884 3.708 3.761 1,916,947 +0.07(+1.91%)
Mar 19, 2008 3.890 3.979 3.684 3.690 666,564 -0.24(-6.14%)
Mar 18, 2008 3.667 3.961 3.667 3.931 800,965 +0.34(+9.51%)
Mar 17, 2008 3.502 3.796 3.478 3.590 842,083 -0.02(-0.49%)
Mar 14, 2008 3.684 3.684 3.519 3.608 833,758 -0.04(-0.97%)
Mar 13, 2008 3.567 3.684 3.567 3.643 1,146,736 +0.03(+0.81%)
Mar 12, 2008 3.561 3.749 3.561 3.614 3,713,706 +0.06(+1.82%)
Mar 11, 2008 3.578 3.649 3.525 3.549 922,452 +0.07(+2.03%)
Mar 10, 2008 3.525 3.555 3.449 3.478 868,080 -0.02(-0.51%)
Mar 07, 2008 3.366 3.543 3.366 3.496 583,307 +0.08(+2.41%)
Mar 06, 2008 3.519 3.561 3.402 3.414 1,073,673 -0.12(-3.33%)
Mar 05, 2008 3.466 3.652 3.431 3.531 1,050,735 +0.11(+3.27%)
Mar 04, 2008 3.384 3.472 3.337 3.419 816,257 -0.01(-0.17%)
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.