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 (%)
Jul 31, 2007 5.713 5.724 5.477 5.501 605,567 -0.16(-2.90%)
Jul 30, 2007 5.642 5.701 5.466 5.666 553,501 +0.01(+0.21%)
Jul 27, 2007 5.848 5.936 5.630 5.654 1,424,504 -0.22(-3.80%)
Jul 26, 2007 5.954 5.977 5.771 5.877 1,412,253 -0.19(-3.19%)
Jul 25, 2007 5.930 6.071 5.924 6.071 993,511 +0.18(+3.09%)
Jul 24, 2007 6.083 6.122 5.865 5.889 1,166,895 -0.29(-4.66%)
Jul 23, 2007 6.130 6.435 6.130 6.177 641,299 +0.05(+0.77%)
Jul 20, 2007 6.424 6.424 6.006 6.130 1,247,887 -0.31(-4.75%)
Jul 19, 2007 6.400 6.488 6.400 6.435 261,692 +0.09(+1.48%)
Jul 18, 2007 6.371 6.400 6.212 6.341 476,082 -0.07(-1.10%)
Jul 17, 2007 6.459 6.535 6.400 6.412 410,234 -0.02(-0.37%)
Jul 16, 2007 6.482 6.612 6.371 6.435 506,709 -0.08(-1.17%)
Jul 13, 2007 6.477 6.553 6.459 6.512 313,928 +0.04(+0.54%)
Jul 12, 2007 6.324 6.488 6.294 6.477 582,937 +0.21(+3.28%)
Jul 11, 2007 6.189 6.347 6.159 6.271 627,857 +0.12(+1.91%)
Jul 10, 2007 6.206 6.289 6.142 6.153 501,605 -0.11(-1.78%)
Jul 09, 2007 6.136 6.283 6.124 6.265 448,688 +0.13(+2.11%)
Jul 06, 2007 6.189 6.200 6.136 6.136 339,281 -0.06(-0.95%)
Jul 05, 2007 6.159 6.194 6.124 6.194 289,256 +0.03(+0.48%)
Jul 03, 2007 6.153 6.171 6.130 6.165 174,915 +0.02(+0.38%)
Jul 02, 2007 6.171 6.189 6.112 6.142 595,698 +0.01(+0.19%)
Jun 29, 2007 6.230 6.318 6.124 6.130 435,586 -0.06(-0.95%)
Jun 28, 2007 6.130 6.277 6.100 6.189 351,531 +0.06(+1.06%)
Jun 27, 2007 5.942 6.147 5.818 6.124 417,380 +0.15(+2.56%)
Jun 26, 2007 6.006 6.048 5.912 5.971 353,573 +0.00(+0.00%)
Jun 25, 2007 6.100 6.100 5.936 5.971 527,468 -0.13(-2.12%)
Jun 22, 2007 6.065 6.142 6.042 6.100 643,681 +0.01(+0.19%)
Jun 21, 2007 6.018 6.112 5.948 6.089 425,377 +0.04(+0.58%)
Jun 20, 2007 6.289 6.300 6.048 6.053 453,112 -0.21(-3.38%)
Jun 19, 2007 6.271 6.289 6.194 6.265 433,714 -0.04(-0.65%)
Jun 18, 2007 6.230 6.341 6.171 6.306 619,179 +0.08(+1.23%)
Jun 15, 2007 6.259 6.324 6.177 6.230 866,919 +0.06(+0.95%)
Jun 14, 2007 6.171 6.224 6.147 6.171 890,230 +0.02(+0.29%)
Jun 13, 2007 6.095 6.189 6.042 6.153 684,177 +0.06(+1.06%)
Jun 12, 2007 6.089 6.142 6.042 6.089 460,088 -0.02(-0.38%)
Jun 11, 2007 6.083 6.153 5.983 6.112 274,283 +0.04(+0.58%)
Jun 08, 2007 6.083 6.147 6.048 6.077 538,698 -0.04(-0.67%)
Jun 07, 2007 6.030 6.147 5.977 6.118 1,157,026 +0.07(+1.17%)
Jun 06, 2007 5.977 6.059 5.971 6.048 343,534 +0.02(+0.29%)
Jun 05, 2007 6.083 6.100 5.989 6.030 816,724 -0.07(-1.16%)
Jun 04, 2007 6.300 6.300 5.989 6.100 688,431 +0.07(+1.17%)
Jun 01, 2007 5.983 6.112 5.983 6.030 1,288,213 +0.04(+0.69%)
May 31, 2007 5.907 6.036 5.877 5.989 1,353,721 +0.14(+2.41%)
May 30, 2007 5.583 5.859 5.524 5.848 2,505,473 +0.26(+4.74%)
May 29, 2007 5.524 5.589 5.524 5.583 637,896 +0.09(+1.60%)
May 25, 2007 5.477 5.501 5.442 5.495 824,381 +0.05(+0.97%)
May 24, 2007 5.501 5.595 5.436 5.442 2,023,776 -0.07(-1.28%)
May 23, 2007 5.554 5.607 5.466 5.513 1,428,077 -0.04(-0.74%)
May 22, 2007 5.613 5.660 5.501 5.554 1,591,932 -0.06(-1.05%)
May 21, 2007 5.595 5.683 5.572 5.613 1,515,024 +0.00(+0.00%)
May 18, 2007 5.648 5.654 5.566 5.613 1,435,053 -0.01(-0.21%)
May 17, 2007 5.624 5.707 5.601 5.624 1,803,600 -0.02(-0.31%)
May 16, 2007 5.601 5.683 5.542 5.642 1,167,235 +0.06(+1.16%)
May 15, 2007 5.683 5.707 5.572 5.577 1,419,059 -0.09(-1.66%)
May 14, 2007 5.736 5.777 5.619 5.671 986,195 -0.06(-1.03%)
May 11, 2007 5.724 5.877 5.695 5.730 1,482,185 +0.05(+0.83%)
May 10, 2007 5.748 5.783 5.666 5.683 857,561 -0.11(-1.83%)
May 09, 2007 5.742 5.807 5.701 5.789 582,937 +0.01(+0.10%)
May 08, 2007 5.713 5.801 5.683 5.783 604,886 +0.06(+1.13%)
May 07, 2007 5.701 5.742 5.648 5.718 842,417 +0.01(+0.10%)
May 04, 2007 5.854 5.889 5.560 5.713 1,892,759 -0.19(-3.19%)
May 03, 2007 5.936 6.018 5.848 5.901 829,486 -0.02(-0.40%)
May 02, 2007 5.877 6.018 5.877 5.924 1,060,891 +0.08(+1.31%)
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.