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 5.915 6.044 5.885 5.997 1,351,819 +0.14(+2.41%)
May 30, 2007 5.591 5.868 5.532 5.856 2,501,954 +0.26(+4.74%)
May 29, 2007 5.532 5.597 5.532 5.591 637,000 +0.09(+1.60%)
May 25, 2007 5.485 5.509 5.450 5.503 823,223 +0.05(+0.97%)
May 24, 2007 5.509 5.603 5.444 5.450 2,020,933 -0.07(-1.28%)
May 23, 2007 5.562 5.615 5.473 5.521 1,426,071 -0.04(-0.74%)
May 22, 2007 5.621 5.668 5.509 5.562 1,589,696 -0.06(-1.05%)
May 21, 2007 5.603 5.691 5.579 5.621 1,512,896 +0.00(+0.00%)
May 18, 2007 5.656 5.662 5.573 5.621 1,433,037 -0.01(-0.21%)
May 17, 2007 5.632 5.715 5.609 5.632 1,801,067 -0.02(-0.31%)
May 16, 2007 5.609 5.691 5.550 5.650 1,165,596 +0.06(+1.16%)
May 15, 2007 5.691 5.715 5.579 5.585 1,417,065 -0.09(-1.66%)
May 14, 2007 5.744 5.785 5.626 5.679 984,809 -0.06(-1.03%)
May 11, 2007 5.732 5.885 5.703 5.738 1,480,103 +0.05(+0.83%)
May 10, 2007 5.756 5.791 5.674 5.691 856,356 -0.11(-1.83%)
May 09, 2007 5.750 5.815 5.709 5.797 582,118 +0.01(+0.10%)
May 08, 2007 5.721 5.809 5.691 5.791 604,037 +0.06(+1.13%)
May 07, 2007 5.709 5.750 5.656 5.726 841,234 +0.01(+0.10%)
May 04, 2007 5.862 5.897 5.568 5.721 1,890,100 -0.19(-3.19%)
May 03, 2007 5.944 6.027 5.856 5.909 828,320 -0.02(-0.40%)
May 02, 2007 5.885 6.027 5.885 5.932 1,059,401 +0.08(+1.31%)
May 01, 2007 5.785 5.880 5.762 5.856 897,645 +0.08(+1.43%)
Apr 30, 2007 5.885 5.932 5.768 5.774 644,136 -0.13(-2.19%)
Apr 27, 2007 5.950 5.980 5.885 5.903 465,219 -0.06(-1.08%)
Apr 26, 2007 6.003 6.003 5.909 5.968 1,027,797 -0.10(-1.65%)
Apr 25, 2007 5.944 6.091 5.903 6.068 515,173 +0.15(+2.59%)
Apr 24, 2007 5.844 5.938 5.821 5.915 855,506 +0.05(+0.90%)
Apr 23, 2007 5.950 5.950 5.797 5.862 1,436,605 -0.13(-2.16%)
Apr 20, 2007 6.021 6.085 5.921 5.991 501,070 +0.09(+1.50%)
Apr 19, 2007 5.838 5.962 5.803 5.903 617,290 +0.01(+0.10%)
Apr 18, 2007 5.885 5.897 5.850 5.897 926,360 -0.02(-0.40%)
Apr 17, 2007 5.921 5.938 5.891 5.921 827,301 -0.01(-0.10%)
Apr 16, 2007 5.944 5.997 5.880 5.927 808,781 +0.01(+0.20%)
Apr 13, 2007 5.880 5.921 5.838 5.915 1,067,557 +0.03(+0.50%)
Apr 12, 2007 5.950 5.968 5.868 5.885 1,431,168 -0.09(-1.48%)
Apr 11, 2007 6.033 6.085 5.944 5.974 638,019 -0.05(-0.78%)
Apr 10, 2007 5.874 6.109 5.850 6.021 776,667 +0.14(+2.40%)
Apr 09, 2007 5.821 5.903 5.738 5.880 558,330 +0.07(+1.22%)
Apr 05, 2007 5.785 5.838 5.709 5.809 458,932 +0.01(+0.20%)
Apr 04, 2007 5.709 5.797 5.679 5.797 724,164 +0.11(+1.86%)
Apr 03, 2007 5.497 5.709 5.468 5.691 1,499,983 +0.23(+4.20%)
Apr 02, 2007 5.497 5.497 5.326 5.462 762,055 -0.04(-0.64%)
Mar 30, 2007 5.356 5.497 5.333 5.497 566,826 +0.16(+2.98%)
Mar 29, 2007 5.420 5.438 5.291 5.338 1,001,631 -0.04(-0.66%)
Mar 28, 2007 5.379 5.409 5.326 5.373 1,228,803 -0.03(-0.54%)
Mar 27, 2007 5.403 5.438 5.356 5.403 757,807 -0.04(-0.65%)
Mar 26, 2007 5.391 5.444 5.309 5.438 387,399 +0.04(+0.65%)
Mar 23, 2007 5.415 5.438 5.291 5.403 651,272 +0.01(+0.11%)
Mar 22, 2007 5.309 5.415 5.297 5.397 780,065 -0.02(-0.33%)
Mar 21, 2007 5.191 5.415 5.162 5.415 626,295 +0.22(+4.19%)
Mar 20, 2007 5.156 5.214 5.138 5.197 264,383 +0.02(+0.34%)
Mar 19, 2007 5.179 5.267 5.150 5.179 409,997 +0.03(+0.57%)
Mar 16, 2007 5.226 5.226 5.114 5.150 748,462 -0.07(-1.35%)
Mar 15, 2007 5.250 5.338 5.179 5.220 367,519 -0.02(-0.45%)
Mar 14, 2007 5.214 5.279 5.073 5.244 1,120,059 +0.00(+0.00%)
Mar 13, 2007 5.356 5.326 5.150 5.244 684,235 -0.11(-2.09%)
Mar 12, 2007 5.244 5.367 5.232 5.356 748,462 +0.09(+1.79%)
Mar 09, 2007 5.256 5.285 5.167 5.262 529,785 +0.02(+0.45%)
Mar 08, 2007 5.285 5.320 5.167 5.238 1,405,681 +0.01(+0.11%)
Mar 07, 2007 5.303 5.303 5.191 5.232 634,621 -0.09(-1.77%)
Mar 06, 2007 5.326 5.367 5.238 5.326 1,048,866 +0.04(+0.67%)
Mar 05, 2007 4.944 5.373 4.944 5.291 2,067,322 -0.04(-0.77%)
Mar 02, 2007 5.315 5.391 5.232 5.332 2,011,927 -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.