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

Entravision Communications Corp (NY: EVC )

2.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2006 4.491 4.551 4.383 4.419 197,824 -0.09(-2.00%)
Oct 30, 2006 4.347 4.515 4.311 4.509 346,318 +0.13(+2.88%)
Oct 27, 2006 4.491 4.491 4.341 4.383 311,603 -0.11(-2.54%)
Oct 26, 2006 4.431 4.497 4.395 4.497 516,736 +0.10(+2.19%)
Oct 25, 2006 4.383 4.431 4.323 4.401 206,960 +0.01(+0.14%)
Oct 24, 2006 4.395 4.431 4.335 4.395 113,944 -0.01(-0.27%)
Oct 23, 2006 4.401 4.455 4.389 4.407 126,900 -0.02(-0.54%)
Oct 20, 2006 4.455 4.455 4.401 4.431 280,708 -0.02(-0.54%)
Oct 19, 2006 4.425 4.455 4.395 4.455 215,597 +0.01(+0.27%)
Oct 18, 2006 4.479 4.485 4.401 4.443 192,841 -0.01(-0.27%)
Oct 17, 2006 4.413 4.455 4.377 4.455 199,818 +0.00(+0.00%)
Oct 16, 2006 4.467 4.497 4.449 4.455 263,766 -0.02(-0.54%)
Oct 13, 2006 4.455 4.521 4.443 4.479 537,000 -0.01(-0.13%)
Oct 12, 2006 4.437 4.503 4.425 4.485 393,822 +0.08(+1.78%)
Oct 11, 2006 4.449 4.455 4.353 4.407 207,292 -0.04(-0.95%)
Oct 10, 2006 4.455 4.473 4.377 4.449 298,149 +0.00(+0.00%)
Oct 09, 2006 4.431 4.455 4.365 4.449 514,743 +0.00(+0.00%)
Oct 06, 2006 4.455 4.485 4.413 4.449 846,776 +0.00(+0.00%)
Oct 05, 2006 4.395 4.467 4.365 4.449 352,463 +0.05(+1.09%)
Oct 04, 2006 4.365 4.443 4.335 4.401 547,298 +0.01(+0.14%)
Oct 03, 2006 4.377 4.479 4.365 4.395 608,257 +0.02(+0.55%)
Oct 02, 2006 4.479 4.491 4.353 4.371 630,847 -0.11(-2.42%)
Sep 29, 2006 4.485 4.527 4.473 4.479 433,852 -0.01(-0.13%)
Sep 28, 2006 4.503 4.509 4.473 4.485 353,792 -0.02(-0.40%)
Sep 27, 2006 4.485 4.521 4.479 4.503 372,894 -0.01(-0.27%)
Sep 26, 2006 4.545 4.582 4.497 4.515 484,346 -0.02(-0.53%)
Sep 25, 2006 4.461 4.564 4.455 4.539 199,153 +0.08(+1.75%)
Sep 22, 2006 4.449 4.479 4.419 4.461 361,765 -0.02(-0.40%)
Sep 21, 2006 4.515 4.527 4.449 4.479 404,286 -0.03(-0.67%)
Sep 20, 2006 4.455 4.576 4.455 4.509 646,792 +0.06(+1.35%)
Sep 19, 2006 4.479 4.527 4.407 4.449 640,812 -0.04(-0.81%)
Sep 18, 2006 4.515 4.545 4.431 4.485 413,588 -0.02(-0.53%)
Sep 15, 2006 4.630 4.642 4.509 4.509 648,785 -0.12(-2.60%)
Sep 14, 2006 4.564 4.642 4.564 4.630 129,059 +0.04(+0.79%)
Sep 13, 2006 4.636 4.669 4.570 4.594 250,146 -0.05(-1.17%)
Sep 12, 2006 4.467 4.684 4.467 4.648 708,913 +0.18(+4.04%)
Sep 11, 2006 4.461 4.515 4.437 4.467 245,661 -0.01(-0.13%)
Sep 08, 2006 4.455 4.492 4.443 4.473 386,514 +0.01(+0.27%)
Sep 07, 2006 4.449 4.533 4.419 4.461 205,299 -0.02(-0.40%)
Sep 06, 2006 4.479 4.539 4.467 4.479 536,668 -0.05(-1.20%)
Sep 05, 2006 4.515 4.545 4.467 4.533 439,666 +0.02(+0.53%)
Sep 01, 2006 4.497 4.539 4.467 4.509 206,462 +0.04(+0.81%)
Aug 31, 2006 4.467 4.491 4.449 4.473 395,317 +0.02(+0.41%)
Aug 30, 2006 4.317 4.467 4.275 4.455 622,708 +0.14(+3.21%)
Aug 29, 2006 4.244 4.323 4.166 4.317 354,456 +0.08(+1.99%)
Aug 28, 2006 4.190 4.244 4.172 4.232 338,013 +0.05(+1.15%)
Aug 25, 2006 4.118 4.220 4.118 4.184 204,801 +0.04(+1.02%)
Aug 24, 2006 4.064 4.142 4.052 4.142 1,293,917 +0.09(+2.23%)
Aug 23, 2006 4.214 4.250 4.052 4.052 362,928 -0.14(-3.30%)
Aug 22, 2006 4.154 4.202 4.130 4.190 223,736 +0.02(+0.43%)
Aug 21, 2006 4.154 4.214 4.124 4.172 364,422 -0.01(-0.29%)
Aug 18, 2006 4.202 4.226 4.142 4.184 2,315,763 -0.02(-0.43%)
Aug 17, 2006 4.148 4.238 4.112 4.202 186,031 +0.05(+1.31%)
Aug 16, 2006 4.250 4.281 4.100 4.148 571,549 -0.07(-1.57%)
Aug 15, 2006 4.208 4.232 4.076 4.214 425,049 +0.07(+1.60%)
Aug 14, 2006 4.094 4.232 4.094 4.148 306,786 +0.05(+1.17%)
Aug 11, 2006 4.076 4.130 3.980 4.100 240,180 +0.00(+0.00%)
Aug 10, 2006 3.992 4.142 3.967 4.100 416,744 +0.06(+1.49%)
Aug 09, 2006 4.275 4.275 4.028 4.040 683,500 -0.22(-5.23%)
Aug 08, 2006 4.455 4.515 4.250 4.263 427,706 -0.17(-3.80%)
Aug 07, 2006 4.461 4.491 4.407 4.431 504,445 -0.07(-1.60%)
Aug 04, 2006 4.648 4.720 4.413 4.503 361,267 -0.08(-1.84%)
Aug 03, 2006 4.515 4.624 4.383 4.588 829,502 +0.02(+0.40%)
Aug 02, 2006 4.612 4.684 4.461 4.570 546,302 -0.01(-0.13%)
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.