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

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2007 5.406 5.593 5.352 5.479 845,281 +0.08(+1.56%)
Oct 30, 2007 5.473 5.551 5.346 5.394 952,416 -0.09(-1.65%)
Oct 29, 2007 5.647 5.665 5.430 5.485 791,631 -0.14(-2.57%)
Oct 26, 2007 5.942 5.942 5.587 5.629 1,089,946 -0.25(-4.30%)
Oct 25, 2007 5.930 6.039 5.840 5.882 385,683 -0.02(-0.31%)
Oct 24, 2007 5.900 5.960 5.792 5.900 386,182 -0.04(-0.61%)
Oct 23, 2007 5.954 6.014 5.780 5.936 445,313 +0.04(+0.61%)
Oct 22, 2007 5.617 5.936 5.617 5.900 347,148 +0.20(+3.59%)
Oct 19, 2007 5.918 5.930 5.653 5.695 594,969 -0.23(-3.96%)
Oct 18, 2007 5.762 5.930 5.731 5.930 344,989 +0.14(+2.50%)
Oct 17, 2007 5.942 5.948 5.701 5.786 543,976 -0.10(-1.64%)
Oct 16, 2007 5.900 6.008 5.864 5.882 366,914 -0.02(-0.41%)
Oct 15, 2007 6.008 6.075 5.876 5.906 591,813 -0.11(-1.80%)
Oct 12, 2007 6.008 6.075 5.996 6.014 522,217 +0.00(+0.00%)
Oct 11, 2007 6.171 6.195 5.936 6.014 679,680 -0.12(-1.96%)
Oct 10, 2007 6.322 6.322 6.008 6.135 692,470 -0.19(-2.95%)
Oct 09, 2007 6.087 6.322 6.002 6.322 368,741 +0.24(+3.96%)
Oct 08, 2007 6.322 6.322 6.057 6.081 394,487 -0.28(-4.36%)
Oct 05, 2007 6.183 6.448 6.099 6.358 602,443 +0.26(+4.24%)
Oct 04, 2007 6.045 6.111 5.984 6.099 269,081 +0.05(+0.90%)
Oct 03, 2007 6.008 6.093 5.864 6.045 816,712 -0.02(-0.30%)
Oct 02, 2007 5.960 6.099 5.900 6.063 511,919 +0.11(+1.92%)
Oct 01, 2007 5.563 5.972 5.563 5.948 924,843 +0.40(+7.16%)
Sep 28, 2007 5.689 5.744 5.533 5.551 312,101 -0.16(-2.74%)
Sep 27, 2007 5.750 5.798 5.665 5.707 423,222 -0.03(-0.52%)
Sep 26, 2007 5.713 5.792 5.611 5.738 338,677 +0.07(+1.17%)
Sep 25, 2007 5.641 5.713 5.581 5.671 203,306 +0.01(+0.11%)
Sep 24, 2007 5.738 5.828 5.647 5.665 304,294 -0.08(-1.47%)
Sep 21, 2007 5.822 5.894 5.744 5.750 711,571 -0.02(-0.42%)
Sep 20, 2007 5.762 5.840 5.719 5.774 480,028 -0.01(-0.10%)
Sep 19, 2007 5.653 5.894 5.653 5.780 638,487 +0.20(+3.56%)
Sep 18, 2007 5.424 5.623 5.382 5.581 601,115 +0.17(+3.23%)
Sep 17, 2007 5.515 5.551 5.364 5.406 1,064,035 -0.11(-2.07%)
Sep 14, 2007 5.455 5.581 5.418 5.521 508,099 +0.01(+0.11%)
Sep 13, 2007 5.533 5.587 5.509 5.515 405,781 +0.01(+0.22%)
Sep 12, 2007 5.533 5.617 5.491 5.503 397,642 -0.04(-0.76%)
Sep 11, 2007 5.551 5.611 5.491 5.545 444,649 +0.02(+0.44%)
Sep 10, 2007 5.768 5.870 5.424 5.521 570,054 +0.04(+0.77%)
Sep 07, 2007 5.455 5.569 5.449 5.479 826,512 -0.06(-1.09%)
Sep 06, 2007 5.611 5.629 5.533 5.539 671,375 -0.07(-1.29%)
Sep 05, 2007 5.497 5.623 5.497 5.611 1,018,523 +0.07(+1.30%)
Sep 04, 2007 5.424 5.611 5.394 5.539 744,293 +0.11(+2.11%)
Aug 31, 2007 5.364 5.545 5.364 5.424 1,065,364 +0.08(+1.58%)
Aug 30, 2007 5.370 5.473 5.328 5.340 681,673 -0.10(-1.77%)
Aug 29, 2007 5.364 5.436 5.262 5.436 1,105,394 +0.13(+2.38%)
Aug 28, 2007 5.485 5.515 5.304 5.310 881,159 -0.22(-3.92%)
Aug 27, 2007 5.479 5.581 5.479 5.527 820,865 +0.02(+0.33%)
Aug 24, 2007 5.455 5.593 5.424 5.509 834,651 +0.05(+0.88%)
Aug 23, 2007 5.479 5.569 5.418 5.461 635,165 -0.01(-0.22%)
Aug 22, 2007 5.358 5.515 5.334 5.473 1,460,349 +0.14(+2.71%)
Aug 21, 2007 5.262 5.388 5.238 5.328 1,162,366 +0.07(+1.26%)
Aug 20, 2007 5.268 5.328 5.117 5.262 1,869,619 -0.01(-0.23%)
Aug 17, 2007 5.003 5.455 5.003 5.274 1,765,806 +0.34(+6.83%)
Aug 16, 2007 4.907 5.045 4.816 4.937 1,611,334 +0.03(+0.61%)
Aug 15, 2007 4.919 5.063 4.877 4.907 948,595 -0.01(-0.12%)
Aug 14, 2007 5.111 5.129 4.901 4.913 880,993 -0.19(-3.66%)
Aug 13, 2007 4.997 5.220 4.967 5.099 2,103,653 +0.10(+2.05%)
Aug 10, 2007 4.967 5.226 4.865 4.997 2,346,159 -0.04(-0.84%)
Aug 09, 2007 5.057 5.057 4.437 5.039 2,435,189 -0.02(-0.36%)
Aug 08, 2007 5.117 5.238 5.015 5.057 2,260,950 -0.04(-0.71%)
Aug 07, 2007 5.304 5.412 5.057 5.093 1,764,976 -0.21(-3.97%)
Aug 06, 2007 5.497 5.533 4.991 5.304 1,697,705 -0.20(-3.72%)
Aug 03, 2007 5.569 5.611 5.509 5.509 1,356,204 +0.00(+0.00%)
Aug 02, 2007 5.563 5.659 5.485 5.509 784,987 -0.07(-1.29%)
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.