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

Entravision Communications Corp (NY: EVC )

2.130 +0.050 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2006 5.003 5.044 4.914 5.038 746,101 +0.08(+1.54%)
Jun 29, 2006 4.791 4.973 4.768 4.962 416,428 +0.22(+4.71%)
Jun 28, 2006 4.709 4.785 4.650 4.738 317,765 +0.05(+1.13%)
Jun 27, 2006 4.756 4.844 4.615 4.685 483,452 -0.05(-0.99%)
Jun 26, 2006 4.720 4.820 4.697 4.732 387,510 +0.06(+1.39%)
Jun 23, 2006 4.685 4.809 4.656 4.668 311,811 -0.02(-0.50%)
Jun 22, 2006 4.732 4.803 4.668 4.691 322,358 -0.08(-1.60%)
Jun 21, 2006 4.744 4.856 4.732 4.768 244,107 -0.01(-0.25%)
Jun 20, 2006 4.832 4.897 4.756 4.779 279,830 -0.06(-1.33%)
Jun 19, 2006 4.920 4.985 4.797 4.844 635,019 +0.07(+1.48%)
Jun 16, 2006 4.885 4.944 4.750 4.773 1,619,445 -0.11(-2.29%)
Jun 15, 2006 4.632 4.914 4.632 4.885 522,237 +0.29(+6.40%)
Jun 14, 2006 4.550 4.632 4.515 4.591 287,825 +0.04(+0.90%)
Jun 13, 2006 4.609 4.715 4.544 4.550 953,125 +0.06(+1.31%)
Jun 12, 2006 4.644 4.650 4.491 4.491 359,101 -0.22(-4.74%)
Jun 09, 2006 4.691 4.768 4.626 4.715 252,953 +0.05(+1.01%)
Jun 08, 2006 4.638 4.762 4.538 4.668 561,532 -0.01(-0.25%)
Jun 07, 2006 4.726 4.844 4.673 4.679 356,890 -0.04(-0.75%)
Jun 06, 2006 4.720 4.738 4.673 4.715 645,566 -0.01(-0.12%)
Jun 05, 2006 4.820 4.820 4.668 4.720 639,782 -0.11(-2.19%)
Jun 02, 2006 4.773 4.844 4.715 4.826 482,431 +0.07(+1.48%)
Jun 01, 2006 4.638 4.768 4.609 4.756 347,194 +0.14(+2.93%)
May 31, 2006 4.585 4.638 4.556 4.621 314,192 +0.06(+1.29%)
May 30, 2006 4.609 4.691 4.556 4.562 449,940 -0.09(-1.90%)
May 26, 2006 4.779 4.797 4.650 4.650 326,100 -0.08(-1.74%)
May 25, 2006 4.785 4.791 4.685 4.732 299,223 +0.05(+1.13%)
May 24, 2006 4.515 4.691 4.462 4.679 581,095 +0.14(+3.11%)
May 23, 2006 4.691 4.750 4.497 4.538 387,169 -0.08(-1.66%)
May 22, 2006 4.685 4.738 4.550 4.615 427,996 -0.11(-2.36%)
May 19, 2006 4.697 4.797 4.591 4.726 352,637 +0.03(+0.63%)
May 18, 2006 4.820 4.920 4.673 4.697 323,038 -0.09(-1.84%)
May 17, 2006 4.973 4.973 4.726 4.785 614,096 -0.29(-5.79%)
May 16, 2006 4.979 5.132 4.926 5.079 694,388 +0.13(+2.61%)
May 15, 2006 4.891 4.997 4.779 4.950 829,455 -0.05(-0.94%)
May 12, 2006 4.997 5.038 4.926 4.997 479,879 -0.01(-0.12%)
May 11, 2006 5.161 5.161 4.956 5.003 479,709 -0.16(-3.08%)
May 10, 2006 5.126 5.191 5.026 5.161 558,980 -0.02(-0.34%)
May 09, 2006 5.261 5.261 5.120 5.179 732,152 -0.11(-2.00%)
May 08, 2006 5.208 5.285 5.161 5.285 522,747 +0.13(+2.51%)
May 05, 2006 5.044 5.185 5.009 5.155 1,097,378 +0.11(+2.10%)
May 04, 2006 5.056 5.173 4.967 5.050 553,877 +0.05(+1.06%)
May 03, 2006 4.997 5.032 4.956 4.997 1,159,808 +0.01(+0.12%)
May 02, 2006 4.838 5.009 4.820 4.991 797,814 +0.15(+3.16%)
May 01, 2006 4.909 5.026 4.797 4.838 877,426 -0.09(-1.79%)
Apr 28, 2006 4.779 4.938 4.768 4.926 414,217 +0.09(+1.82%)
Apr 27, 2006 4.826 4.920 4.773 4.838 519,685 -0.05(-0.96%)
Apr 26, 2006 4.826 4.914 4.820 4.885 143,742 +0.05(+0.97%)
Apr 25, 2006 4.844 4.926 4.762 4.838 372,030 -0.01(-0.12%)
Apr 24, 2006 4.703 4.920 4.697 4.844 547,073 -0.07(-1.44%)
Apr 21, 2006 4.997 4.997 4.850 4.914 492,467 -0.08(-1.53%)
Apr 20, 2006 4.985 5.014 4.962 4.991 697,620 +0.01(+0.12%)
Apr 19, 2006 4.997 4.997 4.956 4.985 455,554 -0.01(-0.24%)
Apr 18, 2006 5.003 5.044 4.897 4.997 1,206,418 -0.01(-0.12%)
Apr 17, 2006 4.979 5.009 4.850 5.003 464,569 +0.01(+0.24%)
Apr 13, 2006 5.009 5.044 4.967 4.991 375,772 -0.02(-0.35%)
Apr 12, 2006 4.967 5.085 4.965 5.009 538,907 +0.01(+0.24%)
Apr 11, 2006 5.197 5.220 4.962 4.997 559,491 -0.18(-3.41%)
Apr 10, 2006 5.214 5.250 5.120 5.173 465,760 +0.00(+0.00%)
Apr 07, 2006 5.314 5.379 5.167 5.173 349,235 -0.11(-2.11%)
Apr 06, 2006 5.326 5.344 5.238 5.285 435,310 -0.06(-1.10%)
Apr 05, 2006 5.349 5.397 5.297 5.344 560,341 +0.02(+0.33%)
Apr 04, 2006 5.179 5.361 5.114 5.326 910,767 +0.11(+2.03%)
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.