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 (%)
Feb 28, 2007 5.095 5.348 5.043 5.307 2,545,629 +0.19(+3.67%)
Feb 27, 2007 5.113 5.454 4.890 5.119 2,008,973 -0.50(-8.89%)
Feb 26, 2007 5.442 5.807 5.442 5.619 2,231,020 +0.18(+3.24%)
Feb 23, 2007 5.154 5.460 5.113 5.442 2,462,085 +0.29(+5.59%)
Feb 22, 2007 5.113 5.231 5.054 5.154 886,316 -0.01(-0.23%)
Feb 21, 2007 5.113 5.184 5.060 5.166 605,057 +0.04(+0.80%)
Feb 20, 2007 4.990 5.148 4.949 5.125 712,081 +0.14(+2.71%)
Feb 16, 2007 4.884 5.043 4.819 4.990 2,861,429 +0.11(+2.17%)
Feb 15, 2007 4.849 4.890 4.825 4.884 362,081 +0.02(+0.48%)
Feb 14, 2007 4.825 4.907 4.819 4.860 950,846 +0.03(+0.61%)
Feb 13, 2007 4.755 4.849 4.725 4.831 319,012 +0.08(+1.61%)
Feb 12, 2007 4.760 4.772 4.678 4.755 385,221 +0.02(+0.50%)
Feb 09, 2007 4.672 4.784 4.649 4.731 612,373 +0.02(+0.37%)
Feb 08, 2007 4.637 4.713 4.602 4.713 944,508 +0.06(+1.39%)
Feb 07, 2007 4.619 4.696 4.608 4.649 143,437 +0.04(+0.76%)
Feb 06, 2007 4.643 4.672 4.578 4.614 248,590 -0.01(-0.25%)
Feb 05, 2007 4.643 4.661 4.590 4.625 234,638 -0.04(-0.76%)
Feb 02, 2007 4.643 4.672 4.596 4.661 157,559 +0.03(+0.63%)
Feb 01, 2007 4.702 4.702 4.614 4.631 176,446 -0.07(-1.50%)
Jan 31, 2007 4.643 4.719 4.614 4.702 306,612 +0.05(+1.01%)
Jan 30, 2007 4.631 4.661 4.602 4.655 361,400 +0.05(+1.02%)
Jan 29, 2007 4.590 4.731 4.584 4.608 422,655 +0.02(+0.38%)
Jan 26, 2007 4.496 4.602 4.496 4.590 263,904 +0.09(+1.96%)
Jan 25, 2007 4.608 4.614 4.467 4.502 288,746 -0.11(-2.42%)
Jan 24, 2007 4.590 4.637 4.561 4.614 315,119 +0.02(+0.51%)
Jan 23, 2007 4.567 4.614 4.567 4.590 337,749 +0.01(+0.13%)
Jan 22, 2007 4.678 4.678 4.555 4.584 340,302 -0.09(-1.89%)
Jan 19, 2007 4.625 4.684 4.590 4.672 220,005 +0.05(+1.14%)
Jan 18, 2007 4.702 4.725 4.590 4.619 278,877 -0.10(-2.12%)
Jan 17, 2007 4.713 4.772 4.672 4.719 541,590 -0.02(-0.37%)
Jan 16, 2007 4.702 4.790 4.684 4.737 567,793 +0.06(+1.38%)
Jan 12, 2007 4.561 4.678 4.561 4.672 641,809 +0.08(+1.66%)
Jan 11, 2007 4.614 4.672 4.567 4.596 476,933 -0.01(-0.26%)
Jan 10, 2007 4.578 4.625 4.543 4.608 337,919 +0.00(+0.00%)
Jan 09, 2007 4.643 4.661 4.567 4.608 660,015 -0.04(-0.88%)
Jan 08, 2007 4.572 4.760 4.555 4.649 704,255 +0.02(+0.51%)
Jan 05, 2007 4.737 4.760 4.619 4.625 468,085 -0.14(-2.96%)
Jan 04, 2007 4.766 4.790 4.661 4.766 346,087 -0.01(-0.25%)
Jan 03, 2007 4.855 4.925 4.731 4.778 384,371 -0.05(-1.09%)
Dec 29, 2006 4.890 4.902 4.760 4.831 687,410 -0.07(-1.44%)
Dec 28, 2006 4.872 4.954 4.843 4.902 355,955 +0.02(+0.36%)
Dec 27, 2006 4.878 4.937 4.837 4.884 389,475 +0.03(+0.61%)
Dec 26, 2006 4.760 4.872 4.713 4.855 237,530 +0.07(+1.47%)
Dec 22, 2006 4.796 4.819 4.737 4.784 252,844 -0.01(-0.12%)
Dec 21, 2006 4.790 4.831 4.731 4.790 443,073 +0.01(+0.12%)
Dec 20, 2006 4.731 4.837 4.684 4.784 440,350 +0.06(+1.24%)
Dec 19, 2006 4.696 4.749 4.672 4.725 239,062 +0.02(+0.50%)
Dec 18, 2006 4.690 4.766 4.649 4.702 443,243 +0.01(+0.25%)
Dec 15, 2006 4.719 4.760 4.655 4.690 591,955 +0.04(+0.88%)
Dec 14, 2006 4.678 4.755 4.614 4.649 430,992 -0.02(-0.38%)
Dec 13, 2006 4.661 4.684 4.590 4.666 623,603 +0.04(+0.89%)
Dec 12, 2006 4.678 4.678 4.584 4.625 340,642 -0.04(-0.88%)
Dec 11, 2006 4.555 4.713 4.537 4.666 842,417 +0.09(+2.06%)
Dec 08, 2006 4.478 4.590 4.425 4.572 1,007,123 +0.09(+2.10%)
Dec 07, 2006 4.467 4.555 4.420 4.478 665,290 +0.10(+2.28%)
Dec 06, 2006 4.420 4.455 4.378 4.378 392,708 -0.06(-1.32%)
Dec 05, 2006 4.473 4.555 4.414 4.437 426,568 -0.01(-0.26%)
Dec 04, 2006 4.355 4.449 4.320 4.449 623,943 +0.12(+2.71%)
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.