Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 4.243 4.273 4.165 4.213 735,772 -0.01(-0.29%)
Apr 29, 2008 4.267 4.298 4.201 4.225 303,391 -0.04(-0.85%)
Apr 28, 2008 4.406 4.418 4.147 4.261 445,276 -0.16(-3.68%)
Apr 25, 2008 4.364 4.497 4.346 4.424 608,431 +0.08(+1.80%)
Apr 24, 2008 4.063 4.352 4.063 4.346 898,117 +0.32(+7.93%)
Apr 23, 2008 4.050 4.099 3.936 4.026 310,802 -0.06(-1.48%)
Apr 22, 2008 4.081 4.105 4.020 4.087 684,973 -0.03(-0.73%)
Apr 21, 2008 4.165 4.207 4.099 4.117 471,211 -0.08(-2.01%)
Apr 18, 2008 4.195 4.243 4.147 4.201 585,484 +0.07(+1.75%)
Apr 17, 2008 4.171 4.231 4.129 4.129 493,797 -0.06(-1.44%)
Apr 16, 2008 4.225 4.280 4.153 4.189 810,837 +0.00(+0.00%)
Apr 15, 2008 3.888 4.201 3.864 4.189 976,088 +0.32(+8.26%)
Apr 14, 2008 3.924 3.996 3.821 3.870 698,350 -0.01(-0.31%)
Apr 11, 2008 4.147 4.165 3.882 3.882 535,214 -0.32(-7.60%)
Apr 10, 2008 4.147 4.261 4.105 4.201 382,248 +0.05(+1.31%)
Apr 09, 2008 4.231 4.304 4.135 4.147 451,929 -0.08(-1.99%)
Apr 08, 2008 3.972 4.255 3.960 4.231 810,420 +0.22(+5.56%)
Apr 07, 2008 3.948 4.087 3.930 4.008 589,964 +0.08(+1.99%)
Apr 04, 2008 3.966 4.038 3.906 3.930 451,929 -0.01(-0.31%)
Apr 03, 2008 3.936 4.056 3.936 3.942 516,301 -0.04(-0.91%)
Apr 02, 2008 4.050 4.135 3.894 3.978 1,852,679 -0.10(-2.51%)
Apr 01, 2008 4.105 4.201 4.056 4.081 840,317 +0.07(+1.65%)
Mar 31, 2008 3.906 4.153 3.906 4.014 1,236,834 +0.13(+3.26%)
Mar 28, 2008 3.978 4.044 3.876 3.888 675,737 -0.09(-2.27%)
Mar 27, 2008 4.014 4.123 3.924 3.978 593,321 -0.01(-0.30%)
Mar 26, 2008 3.924 4.075 3.882 3.990 916,966 +0.03(+0.76%)
Mar 25, 2008 3.966 4.123 3.948 3.960 618,002 -0.01(-0.30%)
Mar 24, 2008 3.870 4.069 3.840 3.972 1,018,812 +0.12(+3.13%)
Mar 21, 2008 3.815 3.978 3.797 3.852 1,871,758 +0.00(+0.00%)
Mar 20, 2008 3.815 3.978 3.797 3.852 1,871,758 +0.07(+1.91%)
Mar 19, 2008 3.984 4.075 3.773 3.779 650,851 -0.25(-6.14%)
Mar 18, 2008 3.755 4.056 3.755 4.026 782,083 +0.35(+9.51%)
Mar 17, 2008 3.586 3.888 3.562 3.677 822,233 -0.02(-0.49%)
Mar 14, 2008 3.773 3.773 3.604 3.695 814,103 -0.04(-0.97%)
Mar 13, 2008 3.653 3.773 3.653 3.731 1,119,703 +0.03(+0.81%)
Mar 12, 2008 3.647 3.840 3.647 3.701 3,626,163 +0.07(+1.82%)
Mar 11, 2008 3.665 3.737 3.610 3.635 900,707 +0.07(+2.03%)
Mar 10, 2008 3.610 3.641 3.532 3.562 847,617 -0.02(-0.51%)
Mar 07, 2008 3.448 3.629 3.448 3.580 569,557 +0.08(+2.41%)
Mar 06, 2008 3.604 3.647 3.484 3.496 1,048,364 -0.12(-3.33%)
Mar 05, 2008 3.550 3.740 3.514 3.616 1,025,966 +0.11(+3.27%)
Mar 04, 2008 3.466 3.556 3.418 3.502 797,015 -0.01(-0.17%)
Mar 03, 2008 3.490 3.526 3.351 3.508 1,241,811 +0.01(+0.34%)
Feb 29, 2008 3.653 3.677 3.297 3.496 1,697,367 -0.08(-2.19%)
Feb 28, 2008 3.653 3.671 3.502 3.574 687,683 -0.11(-3.10%)
Feb 27, 2008 3.635 3.737 3.580 3.689 472,833 +0.04(+0.99%)
Feb 26, 2008 3.641 3.767 3.641 3.653 773,372 -0.02(-0.49%)
Feb 25, 2008 3.544 3.677 3.520 3.671 809,126 +0.13(+3.57%)
Feb 22, 2008 3.665 3.677 3.508 3.544 974,236 -0.10(-2.65%)
Feb 21, 2008 3.858 3.858 3.635 3.641 897,554 -0.17(-4.58%)
Feb 20, 2008 3.942 3.954 3.773 3.815 721,642 -0.14(-3.65%)
Feb 19, 2008 4.008 4.026 3.900 3.960 482,124 -0.01(-0.15%)
Feb 18, 2008 4.014 4.050 3.954 3.966 0 +0.00(+0.00%)
Feb 15, 2008 4.014 4.050 3.954 3.966 531,398 -0.08(-2.08%)
Feb 14, 2008 4.093 4.183 4.014 4.050 558,773 -0.04(-1.03%)
Feb 13, 2008 4.123 4.177 4.093 4.093 659,147 +0.01(+0.30%)
Feb 12, 2008 4.069 4.159 4.056 4.081 405,309 +0.02(+0.59%)
Feb 11, 2008 4.093 4.141 3.996 4.056 422,730 -0.04(-0.88%)
Feb 08, 2008 4.093 4.195 4.075 4.093 389,880 -0.01(-0.29%)
Feb 07, 2008 4.002 4.177 3.972 4.105 484,945 +0.10(+2.41%)
Feb 06, 2008 4.135 4.177 3.990 4.008 368,478 -0.09(-2.21%)
Feb 05, 2008 3.996 4.195 3.996 4.099 601,577 +0.00(+0.00%)
Feb 04, 2008 4.207 4.219 4.099 4.099 477,147 -0.11(-2.72%)
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.