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 (%)
Mar 30, 2007 5.485 5.630 5.461 5.630 553,464 +0.16(+2.98%)
Mar 29, 2007 5.551 5.569 5.419 5.467 978,019 -0.04(-0.66%)
Mar 28, 2007 5.509 5.539 5.455 5.503 1,199,836 -0.03(-0.54%)
Mar 27, 2007 5.533 5.569 5.485 5.533 739,943 -0.04(-0.65%)
Mar 26, 2007 5.521 5.575 5.437 5.569 378,267 +0.04(+0.65%)
Mar 23, 2007 5.545 5.569 5.419 5.533 635,920 +0.01(+0.11%)
Mar 22, 2007 5.437 5.545 5.425 5.527 761,677 -0.02(-0.33%)
Mar 21, 2007 5.316 5.545 5.286 5.545 611,531 +0.22(+4.19%)
Mar 20, 2007 5.280 5.340 5.262 5.322 258,150 +0.02(+0.34%)
Mar 19, 2007 5.304 5.395 5.274 5.304 400,332 +0.03(+0.57%)
Mar 16, 2007 5.352 5.352 5.238 5.274 730,818 -0.07(-1.35%)
Mar 15, 2007 5.377 5.467 5.304 5.346 358,856 -0.02(-0.45%)
Mar 14, 2007 5.340 5.407 5.196 5.370 1,093,656 +0.00(+0.00%)
Mar 13, 2007 5.485 5.455 5.274 5.370 668,106 -0.11(-2.09%)
Mar 12, 2007 5.370 5.497 5.358 5.485 730,818 +0.10(+1.79%)
Mar 09, 2007 5.383 5.413 5.292 5.389 517,296 +0.02(+0.45%)
Mar 08, 2007 5.413 5.449 5.292 5.364 1,372,545 +0.01(+0.11%)
Mar 07, 2007 5.431 5.431 5.316 5.358 619,661 -0.10(-1.77%)
Mar 06, 2007 5.455 5.497 5.364 5.455 1,024,141 +0.04(+0.67%)
Mar 05, 2007 5.063 5.503 5.063 5.419 2,018,589 -0.04(-0.77%)
Mar 02, 2007 5.443 5.521 5.358 5.461 1,964,500 -0.01(-0.11%)
Mar 01, 2007 5.395 5.467 5.226 5.467 1,968,752 +0.02(+0.44%)
Feb 28, 2007 5.226 5.485 5.172 5.443 2,482,129 +0.19(+3.67%)
Feb 27, 2007 5.244 5.594 5.015 5.250 1,958,859 -0.51(-8.89%)
Feb 26, 2007 5.581 5.955 5.581 5.762 2,175,367 +0.18(+3.24%)
Feb 23, 2007 5.286 5.600 5.244 5.581 2,400,669 +0.30(+5.59%)
Feb 22, 2007 5.244 5.364 5.184 5.286 864,207 -0.01(-0.23%)
Feb 21, 2007 5.244 5.316 5.190 5.298 589,964 +0.04(+0.80%)
Feb 20, 2007 5.117 5.280 5.075 5.256 694,319 +0.14(+2.71%)
Feb 16, 2007 5.009 5.172 4.943 5.117 2,790,052 +0.11(+2.17%)
Feb 15, 2007 4.973 5.015 4.949 5.009 353,049 +0.02(+0.48%)
Feb 14, 2007 4.949 5.033 4.943 4.985 927,127 +0.03(+0.61%)
Feb 13, 2007 4.876 4.973 4.846 4.955 311,055 +0.08(+1.61%)
Feb 12, 2007 4.882 4.894 4.798 4.876 375,612 +0.02(+0.50%)
Feb 09, 2007 4.792 4.906 4.768 4.852 597,098 +0.02(+0.37%)
Feb 08, 2007 4.756 4.834 4.720 4.834 920,947 +0.07(+1.39%)
Feb 07, 2007 4.738 4.816 4.726 4.768 139,859 +0.04(+0.76%)
Feb 06, 2007 4.762 4.792 4.695 4.732 242,389 -0.01(-0.25%)
Feb 05, 2007 4.762 4.780 4.707 4.744 228,785 -0.04(-0.76%)
Feb 02, 2007 4.762 4.792 4.713 4.780 153,629 +0.03(+0.63%)
Feb 01, 2007 4.822 4.822 4.732 4.750 172,045 -0.07(-1.50%)
Jan 31, 2007 4.762 4.840 4.732 4.822 298,963 +0.05(+1.01%)
Jan 30, 2007 4.750 4.780 4.720 4.774 352,385 +0.05(+1.02%)
Jan 29, 2007 4.707 4.852 4.701 4.726 412,112 +0.02(+0.38%)
Jan 26, 2007 4.611 4.720 4.611 4.707 257,321 +0.09(+1.96%)
Jan 25, 2007 4.726 4.732 4.581 4.617 281,543 -0.11(-2.42%)
Jan 24, 2007 4.707 4.756 4.677 4.732 307,259 +0.02(+0.51%)
Jan 23, 2007 4.683 4.732 4.683 4.707 329,324 +0.01(+0.13%)
Jan 22, 2007 4.798 4.798 4.671 4.701 331,813 -0.09(-1.89%)
Jan 19, 2007 4.744 4.804 4.707 4.792 214,517 +0.05(+1.15%)
Jan 18, 2007 4.822 4.846 4.707 4.738 271,920 -0.10(-2.12%)
Jan 17, 2007 4.834 4.894 4.792 4.840 528,080 -0.02(-0.37%)
Jan 16, 2007 4.822 4.912 4.804 4.858 553,630 +0.07(+1.38%)
Jan 12, 2007 4.677 4.798 4.677 4.792 625,799 +0.08(+1.66%)
Jan 11, 2007 4.732 4.792 4.683 4.713 465,036 -0.01(-0.26%)
Jan 10, 2007 4.695 4.744 4.659 4.726 329,490 +0.00(+0.00%)
Jan 09, 2007 4.762 4.780 4.683 4.726 643,551 -0.04(-0.88%)
Jan 08, 2007 4.689 4.882 4.671 4.768 686,687 +0.02(+0.51%)
Jan 05, 2007 4.858 4.882 4.738 4.744 456,409 -0.14(-2.96%)
Jan 04, 2007 4.888 4.912 4.780 4.888 337,454 -0.01(-0.25%)
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.