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 (%)
May 31, 2007 6.058 6.190 6.027 6.142 1,319,953 +0.14(+2.41%)
May 30, 2007 5.726 6.009 5.666 5.997 2,442,975 +0.27(+4.74%)
May 29, 2007 5.666 5.732 5.666 5.726 621,984 +0.09(+1.60%)
May 25, 2007 5.618 5.642 5.581 5.636 803,817 +0.05(+0.97%)
May 24, 2007 5.642 5.738 5.575 5.581 1,973,293 -0.07(-1.28%)
May 23, 2007 5.696 5.750 5.606 5.654 1,392,454 -0.04(-0.74%)
May 22, 2007 5.756 5.804 5.642 5.696 1,552,222 -0.06(-1.05%)
May 21, 2007 5.738 5.829 5.714 5.756 1,477,232 +0.00(+0.00%)
May 18, 2007 5.792 5.798 5.708 5.756 1,399,256 -0.01(-0.21%)
May 17, 2007 5.768 5.853 5.744 5.768 1,758,610 -0.02(-0.31%)
May 16, 2007 5.744 5.829 5.684 5.786 1,138,119 +0.07(+1.16%)
May 15, 2007 5.829 5.853 5.714 5.720 1,383,661 -0.10(-1.66%)
May 14, 2007 5.883 5.925 5.762 5.817 961,594 -0.06(-1.03%)
May 11, 2007 5.871 6.027 5.841 5.877 1,445,212 +0.05(+0.83%)
May 10, 2007 5.895 5.931 5.811 5.829 836,169 -0.11(-1.83%)
May 09, 2007 5.889 5.955 5.847 5.937 568,396 +0.01(+0.10%)
May 08, 2007 5.859 5.949 5.829 5.931 589,798 +0.07(+1.13%)
May 07, 2007 5.847 5.889 5.792 5.865 821,403 +0.01(+0.10%)
May 04, 2007 6.003 6.040 5.702 5.859 1,845,545 -0.19(-3.19%)
May 03, 2007 6.088 6.172 5.997 6.052 808,794 -0.02(-0.40%)
May 02, 2007 6.027 6.172 6.027 6.076 1,034,427 +0.08(+1.31%)
May 01, 2007 5.925 6.021 5.901 5.997 876,484 +0.08(+1.43%)
Apr 30, 2007 6.027 6.076 5.907 5.913 628,952 -0.13(-2.19%)
Apr 27, 2007 6.094 6.124 6.027 6.046 454,252 -0.07(-1.08%)
Apr 26, 2007 6.148 6.148 6.052 6.112 1,003,569 -0.10(-1.65%)
Apr 25, 2007 6.088 6.238 6.046 6.214 503,028 +0.16(+2.59%)
Apr 24, 2007 5.985 6.082 5.961 6.058 835,339 +0.05(+0.90%)
Apr 23, 2007 6.094 6.094 5.937 6.003 1,402,740 -0.13(-2.16%)
Apr 20, 2007 6.166 6.232 6.064 6.136 489,258 +0.09(+1.50%)
Apr 19, 2007 5.979 6.106 5.943 6.046 602,738 +0.01(+0.10%)
Apr 18, 2007 6.027 6.040 5.991 6.040 904,523 -0.02(-0.40%)
Apr 17, 2007 6.064 6.082 6.034 6.064 807,799 -0.01(-0.10%)
Apr 16, 2007 6.088 6.142 6.021 6.070 789,715 +0.01(+0.20%)
Apr 13, 2007 6.021 6.064 5.979 6.058 1,042,391 +0.03(+0.50%)
Apr 12, 2007 6.094 6.112 6.009 6.027 1,397,431 -0.09(-1.48%)
Apr 11, 2007 6.178 6.232 6.088 6.118 622,979 -0.05(-0.78%)
Apr 10, 2007 6.015 6.257 5.991 6.166 758,359 +0.14(+2.40%)
Apr 09, 2007 5.961 6.046 5.877 6.021 545,169 +0.07(+1.22%)
Apr 05, 2007 5.925 5.979 5.847 5.949 448,113 +0.01(+0.20%)
Apr 04, 2007 5.847 5.937 5.817 5.937 707,094 +0.11(+1.86%)
Apr 03, 2007 5.630 5.847 5.600 5.829 1,464,623 +0.24(+4.20%)
Apr 02, 2007 5.630 5.630 5.455 5.594 744,091 -0.04(-0.64%)
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%)
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.