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

Entravision Communications Corp (NY: EVC )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 29, 2006 5.015 5.027 4.882 4.955 670,262 -0.07(-1.44%)
Dec 28, 2006 4.997 5.081 4.967 5.027 347,076 +0.02(+0.36%)
Dec 27, 2006 5.003 5.063 4.961 5.009 379,760 +0.03(+0.61%)
Dec 26, 2006 4.882 4.997 4.834 4.979 231,605 +0.07(+1.47%)
Dec 22, 2006 4.918 4.943 4.858 4.906 246,537 -0.01(-0.12%)
Dec 21, 2006 4.912 4.955 4.852 4.912 432,020 +0.01(+0.12%)
Dec 20, 2006 4.852 4.961 4.804 4.906 429,366 +0.06(+1.24%)
Dec 19, 2006 4.816 4.870 4.792 4.846 233,098 +0.02(+0.50%)
Dec 18, 2006 4.810 4.888 4.768 4.822 432,186 +0.01(+0.25%)
Dec 15, 2006 4.840 4.882 4.774 4.810 577,189 +0.04(+0.88%)
Dec 14, 2006 4.798 4.876 4.732 4.768 420,241 -0.02(-0.38%)
Dec 13, 2006 4.780 4.804 4.707 4.786 608,047 +0.04(+0.89%)
Dec 12, 2006 4.798 4.798 4.701 4.744 332,145 -0.04(-0.88%)
Dec 11, 2006 4.671 4.834 4.653 4.786 821,403 +0.10(+2.06%)
Dec 08, 2006 4.593 4.707 4.539 4.689 982,001 +0.10(+2.10%)
Dec 07, 2006 4.581 4.671 4.533 4.593 648,694 +0.10(+2.28%)
Dec 06, 2006 4.533 4.569 4.490 4.490 382,912 -0.06(-1.32%)
Dec 05, 2006 4.587 4.671 4.527 4.551 415,927 -0.01(-0.26%)
Dec 04, 2006 4.466 4.563 4.430 4.563 608,379 +0.12(+2.71%)
Dec 01, 2006 4.328 4.454 4.304 4.442 442,638 +0.13(+2.93%)
Nov 30, 2006 4.304 4.364 4.292 4.316 498,217 +0.01(+0.28%)
Nov 29, 2006 4.358 4.466 4.304 4.304 582,000 -0.01(-0.28%)
Nov 28, 2006 4.382 4.394 4.286 4.316 642,556 -0.07(-1.65%)
Nov 27, 2006 4.424 4.466 4.310 4.388 461,220 -0.07(-1.49%)
Nov 24, 2006 4.436 4.478 4.430 4.454 251,348 -0.03(-0.67%)
Nov 22, 2006 4.478 4.503 4.454 4.484 591,457 +0.02(+0.40%)
Nov 21, 2006 4.460 4.478 4.448 4.466 419,577 +0.00(+0.00%)
Nov 20, 2006 4.442 4.466 4.442 4.466 555,787 +0.01(+0.14%)
Nov 17, 2006 4.472 4.472 4.430 4.460 540,855 -0.02(-0.40%)
Nov 16, 2006 4.430 4.478 4.400 4.478 991,292 +0.07(+1.50%)
Nov 15, 2006 4.400 4.418 4.388 4.412 483,451 +0.02(+0.41%)
Nov 14, 2006 4.352 4.400 4.310 4.394 469,349 +0.05(+1.11%)
Nov 13, 2006 4.328 4.370 4.292 4.346 338,615 +0.02(+0.42%)
Nov 10, 2006 4.304 4.340 4.280 4.328 650,685 +0.01(+0.14%)
Nov 09, 2006 4.322 4.322 4.243 4.322 579,843 +0.01(+0.14%)
Nov 08, 2006 4.189 4.352 4.135 4.316 1,166,323 +0.10(+2.29%)
Nov 07, 2006 4.328 4.358 4.201 4.219 342,929 -0.12(-2.78%)
Nov 06, 2006 4.328 4.364 4.310 4.340 294,484 +0.02(+0.42%)
Nov 03, 2006 4.322 4.400 4.310 4.322 301,950 +0.02(+0.56%)
Nov 02, 2006 4.159 4.370 4.135 4.298 342,763 +0.08(+1.86%)
Nov 01, 2006 4.454 4.472 4.213 4.219 410,784 -0.20(-4.63%)
Oct 31, 2006 4.497 4.557 4.388 4.424 197,594 -0.09(-2.00%)
Oct 30, 2006 4.352 4.521 4.316 4.515 345,915 +0.13(+2.88%)
Oct 27, 2006 4.497 4.497 4.346 4.388 311,240 -0.11(-2.54%)
Oct 26, 2006 4.436 4.503 4.400 4.503 516,135 +0.10(+2.19%)
Oct 25, 2006 4.388 4.436 4.328 4.406 206,719 +0.01(+0.14%)
Oct 24, 2006 4.400 4.436 4.340 4.400 113,811 -0.01(-0.27%)
Oct 23, 2006 4.406 4.460 4.394 4.412 126,752 -0.02(-0.54%)
Oct 20, 2006 4.460 4.460 4.406 4.436 280,382 -0.02(-0.54%)
Oct 19, 2006 4.430 4.460 4.400 4.460 215,346 +0.01(+0.27%)
Oct 18, 2006 4.484 4.490 4.406 4.448 192,617 -0.01(-0.27%)
Oct 17, 2006 4.418 4.460 4.382 4.460 199,585 +0.00(+0.00%)
Oct 16, 2006 4.472 4.503 4.454 4.460 263,459 -0.02(-0.54%)
Oct 13, 2006 4.460 4.527 4.448 4.484 536,376 -0.01(-0.13%)
Oct 12, 2006 4.442 4.509 4.430 4.490 393,364 +0.08(+1.78%)
Oct 11, 2006 4.454 4.460 4.358 4.412 207,051 -0.04(-0.95%)
Oct 10, 2006 4.460 4.478 4.382 4.454 297,802 +0.00(+0.00%)
Oct 09, 2006 4.436 4.460 4.370 4.454 514,144 +0.00(+0.00%)
Oct 06, 2006 4.460 4.490 4.418 4.454 845,792 +0.00(+0.00%)
Oct 05, 2006 4.400 4.472 4.370 4.454 352,053 +0.05(+1.09%)
Oct 04, 2006 4.370 4.448 4.340 4.406 546,662 +0.01(+0.14%)
Oct 03, 2006 4.382 4.484 4.370 4.400 607,550 +0.02(+0.55%)
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.