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: 6:30 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 (%)
Jun 30, 2008 2.304 2.445 2.263 2.363 917,153 +0.06(+2.81%)
Jun 27, 2008 2.299 2.340 2.152 2.299 1,267,967 +0.00(+0.00%)
Jun 26, 2008 2.340 2.375 2.281 2.299 692,804 -0.08(-3.46%)
Jun 25, 2008 2.387 2.463 2.357 2.381 464,964 -0.02(-0.74%)
Jun 24, 2008 2.469 2.487 2.381 2.398 436,585 -0.09(-3.55%)
Jun 23, 2008 2.528 2.587 2.481 2.487 462,678 -0.03(-1.17%)
Jun 20, 2008 2.692 2.692 2.487 2.516 843,622 -0.18(-6.75%)
Jun 19, 2008 2.692 2.763 2.634 2.698 332,300 -0.01(-0.22%)
Jun 18, 2008 2.763 2.763 2.604 2.704 449,765 -0.06(-2.34%)
Jun 17, 2008 2.775 2.833 2.763 2.769 678,346 -0.04(-1.46%)
Jun 16, 2008 2.804 2.845 2.757 2.810 742,944 +0.00(+0.00%)
Jun 13, 2008 2.757 2.910 2.757 2.810 909,260 +0.08(+2.80%)
Jun 12, 2008 2.622 2.769 2.622 2.734 525,081 +0.10(+3.79%)
Jun 11, 2008 2.692 2.745 2.575 2.634 745,220 -0.07(-2.61%)
Jun 10, 2008 2.722 2.763 2.639 2.704 618,850 +0.04(+1.55%)
Jun 09, 2008 2.822 2.822 2.645 2.663 810,183 -0.11(-3.82%)
Jun 06, 2008 3.268 3.268 2.622 2.769 1,853,191 -0.63(-18.51%)
Jun 05, 2008 3.221 3.415 3.221 3.398 824,826 +0.18(+5.47%)
Jun 04, 2008 3.186 3.251 3.151 3.221 502,693 +0.03(+0.92%)
Jun 03, 2008 3.204 3.274 3.174 3.192 1,012,347 -0.01(-0.37%)
Jun 02, 2008 3.133 3.292 3.127 3.204 545,241 +0.06(+2.06%)
May 30, 2008 3.210 3.210 3.116 3.139 419,164 -0.08(-2.38%)
May 29, 2008 3.180 3.298 3.169 3.216 624,833 +0.03(+0.92%)
May 28, 2008 3.257 3.304 3.157 3.186 382,197 -0.08(-2.34%)
May 27, 2008 3.221 3.274 3.192 3.263 456,635 +0.07(+2.21%)
May 26, 2008 3.310 3.316 3.192 3.192 0 +0.00(+0.00%)
May 23, 2008 3.310 3.316 3.192 3.192 251,590 -0.13(-3.89%)
May 22, 2008 3.233 3.351 3.233 3.321 530,664 +0.09(+2.73%)
May 21, 2008 3.292 3.321 3.186 3.233 731,567 -0.05(-1.43%)
May 20, 2008 3.263 3.316 3.192 3.280 369,600 +0.01(+0.36%)
May 19, 2008 3.192 3.274 3.145 3.268 749,806 +0.06(+2.02%)
May 16, 2008 3.392 3.392 3.192 3.204 681,174 -0.16(-4.89%)
May 15, 2008 3.357 3.392 3.321 3.368 279,328 +0.00(+0.00%)
May 14, 2008 3.421 3.445 3.310 3.368 589,888 -0.05(-1.55%)
May 13, 2008 3.462 3.468 3.368 3.421 515,709 -0.03(-0.85%)
May 12, 2008 3.527 3.527 3.386 3.451 713,016 -0.07(-2.00%)
May 09, 2008 3.462 3.527 3.415 3.521 299,711 +0.02(+0.67%)
May 08, 2008 3.533 3.545 3.427 3.498 378,826 -0.01(-0.34%)
May 07, 2008 3.527 3.609 3.504 3.510 1,261,981 -0.01(-0.17%)
May 06, 2008 3.515 3.568 3.451 3.515 903,670 -0.03(-0.83%)
May 05, 2008 3.651 3.727 3.498 3.545 1,201,514 -0.07(-1.95%)
May 02, 2008 3.821 3.897 3.415 3.615 1,795,510 -0.47(-11.51%)
May 01, 2008 4.056 4.144 4.044 4.086 483,356 -0.02(-0.57%)
Apr 30, 2008 4.138 4.168 4.062 4.109 754,413 -0.01(-0.29%)
Apr 29, 2008 4.162 4.191 4.097 4.121 311,078 -0.04(-0.85%)
Apr 28, 2008 4.297 4.309 4.044 4.156 456,557 -0.16(-3.68%)
Apr 25, 2008 4.256 4.385 4.238 4.315 623,845 +0.08(+1.80%)
Apr 24, 2008 3.962 4.244 3.962 4.238 920,870 +0.31(+7.93%)
Apr 23, 2008 3.950 3.997 3.839 3.927 318,676 -0.06(-1.47%)
Apr 22, 2008 3.980 4.003 3.921 3.986 702,327 -0.03(-0.73%)
Apr 21, 2008 4.062 4.103 3.997 4.015 483,149 -0.08(-2.01%)
Apr 18, 2008 4.091 4.138 4.044 4.097 600,317 +0.07(+1.75%)
Apr 17, 2008 4.068 4.127 4.027 4.027 506,307 -0.06(-1.44%)
Apr 16, 2008 4.121 4.174 4.050 4.086 831,379 +0.00(+0.00%)
Apr 15, 2008 3.792 4.097 3.768 4.086 1,000,817 +0.31(+8.26%)
Apr 14, 2008 3.827 3.897 3.727 3.774 716,043 -0.01(-0.31%)
Apr 11, 2008 4.044 4.062 3.786 3.786 548,774 -0.31(-7.60%)
Apr 10, 2008 4.044 4.156 4.003 4.097 391,932 +0.05(+1.31%)
Apr 09, 2008 4.127 4.197 4.033 4.044 463,379 -0.08(-1.99%)
Apr 08, 2008 3.874 4.150 3.862 4.127 830,952 +0.22(+5.56%)
Apr 07, 2008 3.850 3.986 3.833 3.909 604,910 +0.08(+1.99%)
Apr 04, 2008 3.868 3.939 3.809 3.833 463,379 -0.01(-0.31%)
Apr 03, 2008 3.839 3.956 3.839 3.845 529,381 -0.04(-0.91%)
Apr 02, 2008 3.950 4.033 3.798 3.880 1,899,616 -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.