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 30, 2008 3.213 3.213 3.119 3.142 418,778 -0.08(-2.38%)
May 29, 2008 3.183 3.301 3.171 3.219 624,258 +0.03(+0.92%)
May 28, 2008 3.260 3.307 3.160 3.189 381,845 -0.08(-2.34%)
May 27, 2008 3.224 3.277 3.195 3.266 456,215 +0.07(+2.21%)
May 26, 2008 3.313 3.319 3.195 3.195 0 +0.00(+0.00%)
May 23, 2008 3.313 3.319 3.195 3.195 251,358 -0.13(-3.89%)
May 22, 2008 3.236 3.354 3.236 3.324 530,175 +0.09(+2.73%)
May 21, 2008 3.295 3.324 3.189 3.236 730,893 -0.05(-1.43%)
May 20, 2008 3.266 3.319 3.195 3.283 369,260 +0.01(+0.36%)
May 19, 2008 3.195 3.277 3.148 3.271 749,116 +0.06(+2.02%)
May 16, 2008 3.395 3.395 3.195 3.207 680,546 -0.16(-4.89%)
May 15, 2008 3.360 3.395 3.324 3.372 279,071 +0.00(+0.00%)
May 14, 2008 3.424 3.448 3.313 3.372 589,344 -0.05(-1.55%)
May 13, 2008 3.466 3.472 3.372 3.424 515,235 -0.03(-0.85%)
May 12, 2008 3.530 3.530 3.389 3.454 712,360 -0.07(-2.00%)
May 09, 2008 3.466 3.530 3.419 3.525 299,435 +0.02(+0.67%)
May 08, 2008 3.536 3.548 3.430 3.501 378,477 -0.01(-0.33%)
May 07, 2008 3.530 3.613 3.507 3.513 1,260,819 -0.01(-0.17%)
May 06, 2008 3.519 3.572 3.454 3.519 902,838 -0.03(-0.83%)
May 05, 2008 3.654 3.730 3.501 3.548 1,200,407 -0.07(-1.95%)
May 02, 2008 3.825 3.901 3.419 3.619 1,793,857 -0.47(-11.51%)
May 01, 2008 4.060 4.148 4.048 4.089 482,911 -0.02(-0.57%)
Apr 30, 2008 4.142 4.172 4.066 4.113 753,718 -0.01(-0.29%)
Apr 29, 2008 4.166 4.195 4.101 4.125 310,791 -0.04(-0.85%)
Apr 28, 2008 4.301 4.313 4.048 4.160 456,137 -0.16(-3.68%)
Apr 25, 2008 4.260 4.389 4.242 4.319 623,270 +0.08(+1.80%)
Apr 24, 2008 3.966 4.248 3.966 4.242 920,022 +0.31(+7.93%)
Apr 23, 2008 3.954 4.001 3.842 3.930 318,383 -0.06(-1.47%)
Apr 22, 2008 3.983 4.007 3.925 3.989 701,680 -0.03(-0.73%)
Apr 21, 2008 4.066 4.107 4.001 4.019 482,704 -0.08(-2.01%)
Apr 18, 2008 4.095 4.142 4.048 4.101 599,764 +0.07(+1.75%)
Apr 17, 2008 4.072 4.131 4.031 4.031 505,841 -0.06(-1.44%)
Apr 16, 2008 4.125 4.178 4.054 4.089 830,613 +0.00(+0.00%)
Apr 15, 2008 3.795 4.101 3.772 4.089 999,895 +0.31(+8.26%)
Apr 14, 2008 3.830 3.901 3.730 3.778 715,383 -0.01(-0.31%)
Apr 11, 2008 4.048 4.066 3.789 3.789 548,268 -0.31(-7.60%)
Apr 10, 2008 4.048 4.160 4.007 4.101 391,572 +0.05(+1.31%)
Apr 09, 2008 4.131 4.201 4.036 4.048 462,952 -0.08(-1.99%)
Apr 08, 2008 3.878 4.154 3.866 4.131 830,187 +0.22(+5.56%)
Apr 07, 2008 3.854 3.989 3.836 3.913 604,353 +0.08(+1.99%)
Apr 04, 2008 3.872 3.942 3.813 3.836 462,952 -0.01(-0.31%)
Apr 03, 2008 3.842 3.960 3.842 3.848 528,894 -0.04(-0.91%)
Apr 02, 2008 3.954 4.036 3.801 3.883 1,897,866 -0.10(-2.51%)
Apr 01, 2008 4.007 4.101 3.960 3.983 860,812 +0.06(+1.65%)
Mar 31, 2008 3.813 4.054 3.813 3.919 1,267,000 +0.12(+3.26%)
Mar 28, 2008 3.883 3.948 3.783 3.795 692,219 -0.09(-2.27%)
Mar 27, 2008 3.919 4.025 3.830 3.883 607,793 -0.01(-0.30%)
Mar 26, 2008 3.830 3.978 3.789 3.895 939,331 +0.03(+0.76%)
Mar 25, 2008 3.872 4.025 3.854 3.866 633,075 -0.01(-0.30%)
Mar 24, 2008 3.778 3.972 3.748 3.878 1,043,661 +0.12(+3.13%)
Mar 21, 2008 3.725 3.883 3.707 3.760 1,917,411 +0.00(+0.00%)
Mar 20, 2008 3.725 3.883 3.707 3.760 1,917,411 +0.07(+1.91%)
Mar 19, 2008 3.889 3.978 3.683 3.689 666,726 -0.24(-6.14%)
Mar 18, 2008 3.666 3.960 3.666 3.930 801,159 +0.34(+9.51%)
Mar 17, 2008 3.501 3.795 3.477 3.589 842,287 -0.02(-0.49%)
Mar 14, 2008 3.683 3.683 3.519 3.607 833,960 -0.04(-0.97%)
Mar 13, 2008 3.566 3.683 3.566 3.642 1,147,013 +0.03(+0.81%)
Mar 12, 2008 3.560 3.748 3.560 3.613 3,714,606 +0.06(+1.82%)
Mar 11, 2008 3.577 3.648 3.525 3.548 922,675 +0.07(+2.03%)
Mar 10, 2008 3.525 3.554 3.448 3.477 868,290 -0.02(-0.50%)
Mar 07, 2008 3.366 3.542 3.366 3.495 583,449 +0.08(+2.41%)
Mar 06, 2008 3.519 3.560 3.401 3.413 1,073,933 -0.12(-3.33%)
Mar 05, 2008 3.466 3.651 3.430 3.530 1,050,990 +0.11(+3.27%)
Mar 04, 2008 3.383 3.472 3.336 3.419 816,454 -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.