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 (%)
Jun 30, 2006 5.129 5.172 5.039 5.166 727,666 +0.08(+1.54%)
Jun 29, 2006 4.912 5.099 4.888 5.087 406,139 +0.23(+4.71%)
Jun 28, 2006 4.828 4.906 4.768 4.858 309,913 +0.05(+1.13%)
Jun 27, 2006 4.876 4.967 4.732 4.804 471,506 -0.05(-0.99%)
Jun 26, 2006 4.840 4.943 4.816 4.852 377,935 +0.07(+1.39%)
Jun 23, 2006 4.804 4.930 4.774 4.786 304,106 -0.02(-0.50%)
Jun 22, 2006 4.852 4.924 4.786 4.810 314,393 -0.08(-1.60%)
Jun 21, 2006 4.864 4.979 4.852 4.888 238,076 -0.01(-0.25%)
Jun 20, 2006 4.955 5.021 4.876 4.900 272,916 -0.07(-1.33%)
Jun 19, 2006 5.045 5.111 4.918 4.967 619,329 +0.07(+1.48%)
Jun 16, 2006 5.009 5.069 4.870 4.894 1,579,431 -0.11(-2.29%)
Jun 15, 2006 4.750 5.039 4.750 5.009 509,333 +0.30(+6.40%)
Jun 14, 2006 4.665 4.750 4.629 4.707 280,714 +0.04(+0.90%)
Jun 13, 2006 4.726 4.834 4.659 4.665 929,574 +0.06(+1.31%)
Jun 12, 2006 4.762 4.768 4.605 4.605 350,228 -0.23(-4.74%)
Jun 09, 2006 4.810 4.888 4.744 4.834 246,703 +0.05(+1.01%)
Jun 08, 2006 4.756 4.882 4.653 4.786 547,657 -0.01(-0.25%)
Jun 07, 2006 4.846 4.967 4.792 4.798 348,072 -0.04(-0.75%)
Jun 06, 2006 4.840 4.858 4.792 4.834 629,615 -0.01(-0.12%)
Jun 05, 2006 4.943 4.943 4.786 4.840 623,974 -0.11(-2.19%)
Jun 02, 2006 4.894 4.967 4.834 4.949 470,511 +0.07(+1.48%)
Jun 01, 2006 4.756 4.888 4.726 4.876 338,615 +0.14(+2.93%)
May 31, 2006 4.701 4.756 4.671 4.738 306,429 +0.06(+1.29%)
May 30, 2006 4.726 4.810 4.671 4.677 438,823 -0.09(-1.90%)
May 26, 2006 4.900 4.918 4.768 4.768 318,043 -0.08(-1.74%)
May 25, 2006 4.906 4.912 4.804 4.852 291,829 +0.05(+1.13%)
May 24, 2006 4.629 4.810 4.575 4.798 566,737 +0.14(+3.11%)
May 23, 2006 4.810 4.870 4.611 4.653 377,603 -0.08(-1.66%)
May 22, 2006 4.804 4.858 4.665 4.732 417,421 -0.11(-2.36%)
May 19, 2006 4.816 4.918 4.707 4.846 343,924 +0.03(+0.63%)
May 18, 2006 4.943 5.045 4.792 4.816 315,056 -0.09(-1.84%)
May 17, 2006 5.099 5.099 4.846 4.906 598,922 -0.30(-5.79%)
May 16, 2006 5.105 5.262 5.051 5.208 677,230 +0.13(+2.61%)
May 15, 2006 5.015 5.123 4.900 5.075 808,960 -0.05(-0.94%)
May 12, 2006 5.123 5.166 5.051 5.123 468,022 -0.01(-0.12%)
May 11, 2006 5.292 5.292 5.081 5.129 467,856 -0.16(-3.08%)
May 10, 2006 5.256 5.322 5.154 5.292 545,169 -0.02(-0.34%)
May 09, 2006 5.395 5.395 5.250 5.310 714,062 -0.11(-2.00%)
May 08, 2006 5.340 5.419 5.292 5.419 509,831 +0.13(+2.51%)
May 05, 2006 5.172 5.316 5.135 5.286 1,070,263 +0.11(+2.10%)
May 04, 2006 5.184 5.304 5.093 5.178 540,192 +0.05(+1.06%)
May 03, 2006 5.123 5.160 5.081 5.123 1,131,151 +0.01(+0.12%)
May 02, 2006 4.961 5.135 4.943 5.117 778,102 +0.16(+3.16%)
May 01, 2006 5.033 5.154 4.918 4.961 855,746 -0.09(-1.79%)
Apr 28, 2006 4.900 5.063 4.888 5.051 403,982 +0.09(+1.82%)
Apr 27, 2006 4.949 5.045 4.894 4.961 506,844 -0.05(-0.96%)
Apr 26, 2006 4.949 5.039 4.943 5.009 140,191 +0.05(+0.97%)
Apr 25, 2006 4.967 5.051 4.882 4.961 362,837 -0.01(-0.12%)
Apr 24, 2006 4.822 5.045 4.816 4.967 533,555 -0.07(-1.44%)
Apr 21, 2006 5.123 5.123 4.973 5.039 480,299 -0.08(-1.53%)
Apr 20, 2006 5.111 5.141 5.087 5.117 680,383 +0.01(+0.12%)
Apr 19, 2006 5.123 5.123 5.081 5.111 444,297 -0.01(-0.24%)
Apr 18, 2006 5.129 5.172 5.021 5.123 1,176,609 -0.01(-0.12%)
Apr 17, 2006 5.105 5.135 4.973 5.129 453,091 +0.01(+0.24%)
Apr 13, 2006 5.135 5.172 5.093 5.117 366,487 -0.02(-0.35%)
Apr 12, 2006 5.093 5.214 5.091 5.135 525,592 +0.01(+0.24%)
Apr 11, 2006 5.328 5.352 5.087 5.123 545,666 -0.18(-3.41%)
Apr 10, 2006 5.346 5.383 5.250 5.304 454,252 +0.00(+0.00%)
Apr 07, 2006 5.449 5.515 5.298 5.304 340,606 -0.11(-2.11%)
Apr 06, 2006 5.461 5.479 5.370 5.419 424,555 -0.06(-1.10%)
Apr 05, 2006 5.485 5.533 5.431 5.479 546,496 +0.02(+0.33%)
Apr 04, 2006 5.310 5.497 5.244 5.461 888,264 +0.11(+2.03%)
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.