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 (%)
Jul 31, 2007 5.859 5.871 5.618 5.642 590,461 -0.17(-2.90%)
Jul 30, 2007 5.786 5.847 5.606 5.811 539,694 +0.01(+0.21%)
Jul 27, 2007 5.997 6.088 5.774 5.798 1,388,970 -0.23(-3.80%)
Jul 26, 2007 6.106 6.130 5.919 6.027 1,377,025 -0.20(-3.19%)
Jul 25, 2007 6.082 6.226 6.076 6.226 968,728 +0.19(+3.09%)
Jul 24, 2007 6.238 6.278 6.015 6.040 1,137,787 -0.30(-4.66%)
Jul 23, 2007 6.287 6.600 6.287 6.335 625,302 +0.05(+0.77%)
Jul 20, 2007 6.588 6.588 6.160 6.287 1,216,759 -0.31(-4.75%)
Jul 19, 2007 6.564 6.654 6.564 6.600 255,164 +0.10(+1.48%)
Jul 18, 2007 6.534 6.564 6.371 6.504 464,206 -0.07(-1.10%)
Jul 17, 2007 6.624 6.703 6.564 6.576 400,000 -0.02(-0.37%)
Jul 16, 2007 6.648 6.781 6.534 6.600 494,069 -0.08(-1.17%)
Jul 13, 2007 6.642 6.721 6.624 6.678 306,097 +0.04(+0.54%)
Jul 12, 2007 6.486 6.654 6.455 6.642 568,396 +0.21(+3.28%)
Jul 11, 2007 6.347 6.510 6.317 6.431 612,195 +0.12(+1.91%)
Jul 10, 2007 6.365 6.449 6.299 6.311 489,092 -0.11(-1.78%)
Jul 09, 2007 6.293 6.443 6.281 6.425 437,495 +0.13(+2.11%)
Jul 06, 2007 6.347 6.359 6.293 6.293 330,817 -0.06(-0.95%)
Jul 05, 2007 6.317 6.353 6.281 6.353 282,041 +0.03(+0.48%)
Jul 03, 2007 6.311 6.329 6.287 6.323 170,552 +0.02(+0.38%)
Jul 02, 2007 6.329 6.347 6.269 6.299 580,839 +0.01(+0.19%)
Jun 29, 2007 6.389 6.480 6.281 6.287 424,721 -0.06(-0.95%)
Jun 28, 2007 6.287 6.437 6.257 6.347 342,763 +0.07(+1.06%)
Jun 27, 2007 6.094 6.305 5.967 6.281 406,969 +0.16(+2.56%)
Jun 26, 2007 6.160 6.202 6.064 6.124 344,754 +0.00(+0.00%)
Jun 25, 2007 6.257 6.257 6.088 6.124 514,310 -0.13(-2.12%)
Jun 22, 2007 6.220 6.299 6.196 6.257 627,624 +0.01(+0.19%)
Jun 21, 2007 6.172 6.269 6.100 6.244 414,766 +0.04(+0.58%)
Jun 20, 2007 6.449 6.461 6.202 6.208 441,809 -0.22(-3.38%)
Jun 19, 2007 6.431 6.449 6.353 6.425 422,896 -0.04(-0.65%)
Jun 18, 2007 6.389 6.504 6.329 6.467 603,734 +0.08(+1.23%)
Jun 15, 2007 6.419 6.486 6.335 6.389 845,294 +0.06(+0.95%)
Jun 14, 2007 6.329 6.383 6.305 6.329 868,023 +0.02(+0.29%)
Jun 13, 2007 6.250 6.347 6.196 6.311 667,110 +0.07(+1.06%)
Jun 12, 2007 6.244 6.299 6.196 6.244 448,611 -0.02(-0.38%)
Jun 11, 2007 6.238 6.311 6.136 6.269 267,441 +0.04(+0.58%)
Jun 08, 2007 6.238 6.305 6.202 6.232 525,260 -0.04(-0.67%)
Jun 07, 2007 6.184 6.305 6.130 6.275 1,128,165 +0.07(+1.17%)
Jun 06, 2007 6.130 6.214 6.124 6.202 334,965 +0.02(+0.29%)
Jun 05, 2007 6.238 6.257 6.142 6.184 796,351 -0.07(-1.16%)
Jun 04, 2007 6.461 6.461 6.142 6.257 671,258 +0.07(+1.17%)
Jun 01, 2007 6.136 6.269 6.136 6.184 1,256,079 +0.04(+0.69%)
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%)
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.