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
Streaming Delayed 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 (%)
Feb 29, 2008 3.648 3.672 3.293 3.492 1,699,343 -0.08(-2.19%)
Feb 28, 2008 3.648 3.666 3.498 3.570 688,483 -0.11(-3.10%)
Feb 27, 2008 3.630 3.733 3.576 3.685 473,384 +0.04(+0.99%)
Feb 26, 2008 3.636 3.763 3.636 3.648 774,272 -0.02(-0.49%)
Feb 25, 2008 3.540 3.672 3.516 3.666 810,068 +0.13(+3.57%)
Feb 22, 2008 3.660 3.672 3.504 3.540 975,371 -0.10(-2.65%)
Feb 21, 2008 3.853 3.853 3.630 3.636 898,599 -0.17(-4.58%)
Feb 20, 2008 3.937 3.949 3.769 3.811 722,482 -0.14(-3.65%)
Feb 19, 2008 4.004 4.022 3.895 3.955 482,685 -0.01(-0.15%)
Feb 18, 2008 4.010 4.046 3.949 3.961 0 +0.00(+0.00%)
Feb 15, 2008 4.010 4.046 3.949 3.961 532,017 -0.08(-2.08%)
Feb 14, 2008 4.088 4.178 4.010 4.046 559,424 -0.04(-1.03%)
Feb 13, 2008 4.118 4.172 4.088 4.088 659,914 +0.01(+0.30%)
Feb 12, 2008 4.064 4.154 4.052 4.076 405,781 +0.02(+0.59%)
Feb 11, 2008 4.088 4.136 3.992 4.052 423,222 -0.04(-0.88%)
Feb 08, 2008 4.088 4.190 4.070 4.088 390,334 -0.01(-0.29%)
Feb 07, 2008 3.998 4.172 3.967 4.100 485,509 +0.10(+2.41%)
Feb 06, 2008 4.130 4.172 3.986 4.004 368,907 -0.09(-2.21%)
Feb 05, 2008 3.992 4.190 3.992 4.094 602,277 +0.00(+0.00%)
Feb 04, 2008 4.202 4.214 4.094 4.094 477,702 -0.11(-2.72%)
Feb 01, 2008 4.263 4.389 4.100 4.208 469,896 -0.02(-0.43%)
Jan 31, 2008 4.010 4.299 3.967 4.226 718,713 +0.14(+3.39%)
Jan 30, 2008 4.112 4.256 4.070 4.088 541,269 -0.05(-1.31%)
Jan 29, 2008 4.208 4.226 4.118 4.142 481,689 -0.02(-0.58%)
Jan 28, 2008 3.955 4.190 3.955 4.166 642,473 +0.21(+5.33%)
Jan 25, 2008 3.955 4.214 3.931 3.955 768,377 +0.07(+1.86%)
Jan 24, 2008 3.751 3.974 3.739 3.883 865,275 +0.16(+4.20%)
Jan 23, 2008 3.552 3.787 3.462 3.727 1,127,319 +0.10(+2.65%)
Jan 22, 2008 3.660 3.775 3.606 3.630 1,124,163 -0.16(-4.13%)
Jan 21, 2008 3.961 4.046 3.769 3.787 0 +0.00(+0.00%)
Jan 18, 2008 3.961 4.046 3.769 3.787 974,175 -0.25(-6.26%)
Jan 17, 2008 4.202 4.238 3.961 4.040 673,866 -0.13(-3.17%)
Jan 16, 2008 4.112 4.317 4.016 4.172 719,045 +0.06(+1.46%)
Jan 15, 2008 4.106 4.220 4.022 4.112 567,778 -0.07(-1.58%)
Jan 14, 2008 4.232 4.256 4.112 4.178 670,378 -0.02(-0.43%)
Jan 11, 2008 4.347 4.371 4.196 4.196 385,683 -0.19(-4.39%)
Jan 10, 2008 4.341 4.455 4.317 4.389 971,517 +0.01(+0.28%)
Jan 09, 2008 4.244 4.395 4.148 4.377 867,871 +0.06(+1.39%)
Jan 08, 2008 4.395 4.491 4.226 4.317 620,881 -0.07(-1.51%)
Jan 07, 2008 4.359 4.431 4.347 4.383 600,284 +0.05(+1.11%)
Jan 04, 2008 4.293 4.449 4.256 4.335 752,598 -0.01(-0.14%)
Jan 03, 2008 4.606 4.660 4.329 4.341 695,792 -0.25(-5.38%)
Jan 02, 2008 4.690 4.720 4.515 4.588 776,367 -0.13(-2.68%)
Jan 01, 2008 4.822 4.865 4.618 4.714 0 +0.00(+0.00%)
Dec 31, 2007 4.822 4.865 4.618 4.714 666,558 -0.16(-3.33%)
Dec 28, 2007 4.883 4.931 4.816 4.877 267,752 +0.08(+1.76%)
Dec 27, 2007 5.057 5.117 4.792 4.792 428,371 -0.27(-5.35%)
Dec 26, 2007 4.919 5.081 4.913 5.063 370,734 +0.10(+2.06%)
Dec 24, 2007 4.967 5.021 4.925 4.961 219,085 +0.05(+1.10%)
Dec 21, 2007 4.792 4.961 4.732 4.907 1,122,170 +0.19(+4.09%)
Dec 20, 2007 4.720 4.726 4.539 4.714 364,256 +0.05(+1.16%)
Dec 19, 2007 4.606 4.696 4.606 4.660 294,494 +0.05(+1.18%)
Dec 18, 2007 4.413 4.612 4.401 4.606 366,748 +0.24(+5.52%)
Dec 17, 2007 4.353 4.407 4.341 4.365 346,484 +0.00(+0.00%)
Dec 14, 2007 4.359 4.455 4.347 4.365 356,450 -0.07(-1.63%)
Dec 13, 2007 4.395 4.479 4.365 4.437 342,829 -0.01(-0.27%)
Dec 12, 2007 4.515 4.606 4.365 4.449 486,318 +0.00(+0.00%)
Dec 11, 2007 4.570 4.660 4.419 4.449 595,135 -0.10(-2.12%)
Dec 10, 2007 4.570 4.660 4.497 4.545 287,186 -0.02(-0.53%)
Dec 07, 2007 4.606 4.606 4.515 4.570 354,290 -0.01(-0.26%)
Dec 06, 2007 4.491 4.606 4.467 4.582 433,216 +0.08(+1.74%)
Dec 05, 2007 4.455 4.539 4.431 4.503 733,164 +0.13(+3.03%)
Dec 04, 2007 4.564 4.564 4.335 4.371 857,573 -0.26(-5.59%)
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.