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
Official Closing 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 (%)
Jun 29, 2007 6.382 6.472 6.273 6.279 425,215 -0.06(-0.95%)
Jun 28, 2007 6.279 6.430 6.249 6.340 343,162 +0.07(+1.06%)
Jun 27, 2007 6.087 6.297 5.960 6.273 407,442 +0.16(+2.56%)
Jun 26, 2007 6.153 6.195 6.057 6.117 345,155 +0.00(+0.00%)
Jun 25, 2007 6.249 6.249 6.081 6.117 514,909 -0.13(-2.12%)
Jun 22, 2007 6.213 6.291 6.189 6.249 628,355 +0.01(+0.19%)
Jun 21, 2007 6.165 6.261 6.093 6.237 415,249 +0.04(+0.58%)
Jun 20, 2007 6.442 6.454 6.195 6.201 442,323 -0.22(-3.38%)
Jun 19, 2007 6.424 6.442 6.346 6.418 423,388 -0.04(-0.65%)
Jun 18, 2007 6.382 6.496 6.322 6.460 604,437 +0.08(+1.23%)
Jun 15, 2007 6.412 6.478 6.328 6.382 846,278 +0.06(+0.95%)
Jun 14, 2007 6.322 6.376 6.297 6.322 869,034 +0.02(+0.29%)
Jun 13, 2007 6.243 6.340 6.189 6.303 667,887 +0.07(+1.06%)
Jun 12, 2007 6.237 6.291 6.189 6.237 449,133 -0.02(-0.38%)
Jun 11, 2007 6.231 6.303 6.129 6.261 267,752 +0.04(+0.58%)
Jun 08, 2007 6.231 6.297 6.195 6.225 525,871 -0.04(-0.67%)
Jun 07, 2007 6.177 6.297 6.123 6.267 1,129,478 +0.07(+1.17%)
Jun 06, 2007 6.123 6.207 6.117 6.195 335,355 +0.02(+0.29%)
Jun 05, 2007 6.231 6.249 6.135 6.177 797,278 -0.07(-1.16%)
Jun 04, 2007 6.454 6.454 6.135 6.249 672,039 +0.07(+1.17%)
Jun 01, 2007 6.129 6.261 6.129 6.177 1,257,541 +0.04(+0.69%)
May 31, 2007 6.051 6.183 6.020 6.135 1,321,489 +0.14(+2.41%)
May 30, 2007 5.719 6.002 5.659 5.990 2,445,819 +0.27(+4.74%)
May 29, 2007 5.659 5.725 5.659 5.719 622,708 +0.09(+1.60%)
May 25, 2007 5.611 5.635 5.575 5.629 804,753 +0.05(+0.97%)
May 24, 2007 5.635 5.731 5.569 5.575 1,975,590 -0.07(-1.28%)
May 23, 2007 5.689 5.744 5.599 5.647 1,394,075 -0.04(-0.74%)
May 22, 2007 5.750 5.798 5.635 5.689 1,554,029 -0.06(-1.05%)
May 21, 2007 5.731 5.822 5.707 5.750 1,478,952 +0.00(+0.00%)
May 18, 2007 5.786 5.792 5.701 5.750 1,400,885 -0.01(-0.21%)
May 17, 2007 5.762 5.846 5.738 5.762 1,760,657 -0.02(-0.31%)
May 16, 2007 5.738 5.822 5.677 5.780 1,139,444 +0.07(+1.16%)
May 15, 2007 5.822 5.846 5.707 5.713 1,385,272 -0.10(-1.66%)
May 14, 2007 5.876 5.918 5.756 5.810 962,714 -0.06(-1.03%)
May 11, 2007 5.864 6.020 5.834 5.870 1,446,895 +0.05(+0.83%)
May 10, 2007 5.888 5.924 5.804 5.822 837,142 -0.11(-1.83%)
May 09, 2007 5.882 5.948 5.840 5.930 569,057 +0.01(+0.10%)
May 08, 2007 5.852 5.942 5.822 5.924 590,484 +0.07(+1.13%)
May 07, 2007 5.840 5.882 5.786 5.858 822,360 +0.01(+0.10%)
May 04, 2007 5.996 6.033 5.695 5.852 1,847,694 -0.19(-3.19%)
May 03, 2007 6.081 6.165 5.990 6.045 809,736 -0.02(-0.40%)
May 02, 2007 6.020 6.165 6.020 6.069 1,035,632 +0.08(+1.31%)
May 01, 2007 5.918 6.014 5.894 5.990 877,505 +0.08(+1.43%)
Apr 30, 2007 6.020 6.069 5.900 5.906 629,684 -0.13(-2.19%)
Apr 27, 2007 6.087 6.117 6.020 6.039 454,781 -0.07(-1.08%)
Apr 26, 2007 6.141 6.141 6.045 6.105 1,004,737 -0.10(-1.65%)
Apr 25, 2007 6.081 6.231 6.039 6.207 503,614 +0.16(+2.59%)
Apr 24, 2007 5.978 6.075 5.954 6.051 836,312 +0.05(+0.90%)
Apr 23, 2007 6.087 6.087 5.930 5.996 1,404,373 -0.13(-2.16%)
Apr 20, 2007 6.159 6.225 6.057 6.129 489,828 +0.09(+1.50%)
Apr 19, 2007 5.972 6.099 5.936 6.039 603,440 +0.01(+0.10%)
Apr 18, 2007 6.020 6.033 5.984 6.033 905,576 -0.02(-0.40%)
Apr 17, 2007 6.057 6.075 6.027 6.057 808,739 -0.01(-0.10%)
Apr 16, 2007 6.081 6.135 6.014 6.063 790,635 +0.01(+0.20%)
Apr 13, 2007 6.014 6.057 5.972 6.051 1,043,604 +0.03(+0.50%)
Apr 12, 2007 6.087 6.105 6.002 6.020 1,399,058 -0.09(-1.48%)
Apr 11, 2007 6.171 6.225 6.081 6.111 623,704 -0.05(-0.78%)
Apr 10, 2007 6.008 6.249 5.984 6.159 759,242 +0.14(+2.40%)
Apr 09, 2007 5.954 6.038 5.870 6.014 545,803 +0.07(+1.22%)
Apr 05, 2007 5.918 5.972 5.840 5.942 448,635 +0.01(+0.20%)
Apr 04, 2007 5.840 5.930 5.810 5.930 707,917 +0.11(+1.86%)
Apr 03, 2007 5.623 5.840 5.593 5.822 1,466,328 +0.23(+4.20%)
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.