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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2008 2.307 2.448 2.265 2.365 916,309 +0.06(+2.81%)
Jun 27, 2008 2.301 2.342 2.154 2.301 1,266,800 +0.00(+0.00%)
Jun 26, 2008 2.342 2.377 2.283 2.301 692,166 -0.08(-3.46%)
Jun 25, 2008 2.389 2.465 2.359 2.383 464,536 -0.02(-0.74%)
Jun 24, 2008 2.471 2.489 2.383 2.401 436,183 -0.09(-3.55%)
Jun 23, 2008 2.530 2.589 2.483 2.489 462,252 -0.03(-1.17%)
Jun 20, 2008 2.695 2.695 2.489 2.518 842,845 -0.18(-6.75%)
Jun 19, 2008 2.695 2.765 2.636 2.701 331,994 -0.01(-0.22%)
Jun 18, 2008 2.765 2.765 2.607 2.707 449,351 -0.06(-2.34%)
Jun 17, 2008 2.777 2.836 2.765 2.771 677,722 -0.04(-1.46%)
Jun 16, 2008 2.807 2.848 2.760 2.813 742,260 +0.00(+0.00%)
Jun 13, 2008 2.760 2.913 2.760 2.813 908,423 +0.08(+2.80%)
Jun 12, 2008 2.624 2.771 2.624 2.736 524,597 +0.10(+3.79%)
Jun 11, 2008 2.695 2.748 2.577 2.636 744,534 -0.07(-2.61%)
Jun 10, 2008 2.724 2.765 2.642 2.707 618,281 +0.04(+1.55%)
Jun 09, 2008 2.824 2.824 2.648 2.665 809,437 -0.11(-3.82%)
Jun 06, 2008 3.271 3.271 2.624 2.771 1,851,484 -0.63(-18.51%)
Jun 05, 2008 3.224 3.419 3.224 3.401 824,067 +0.18(+5.47%)
Jun 04, 2008 3.189 3.254 3.154 3.224 502,230 +0.03(+0.92%)
Jun 03, 2008 3.207 3.277 3.177 3.195 1,011,414 -0.01(-0.37%)
Jun 02, 2008 3.136 3.295 3.130 3.207 544,738 +0.06(+2.06%)
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%)
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.