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 +0.050 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2007 4.713 4.762 4.424 4.509 791,706 -0.10(-2.09%)
Nov 29, 2007 4.810 4.840 4.490 4.605 476,317 -0.22(-4.50%)
Nov 28, 2007 4.551 5.123 4.472 4.822 908,670 +0.34(+7.53%)
Nov 27, 2007 4.509 4.623 4.460 4.484 453,754 +0.00(+0.00%)
Nov 26, 2007 4.720 4.828 4.472 4.484 575,863 -0.25(-5.22%)
Nov 23, 2007 4.611 4.828 4.605 4.732 304,604 +0.14(+3.02%)
Nov 21, 2007 4.382 4.629 4.382 4.593 772,793 +0.19(+4.38%)
Nov 20, 2007 4.394 4.478 4.310 4.400 821,237 +0.00(+0.00%)
Nov 19, 2007 4.358 4.466 4.352 4.400 1,142,101 -0.02(-0.41%)
Nov 16, 2007 4.093 4.442 4.038 4.418 2,585,821 +0.34(+8.27%)
Nov 15, 2007 4.105 4.201 4.038 4.081 732,345 -0.04(-0.88%)
Nov 14, 2007 4.231 4.237 4.069 4.117 802,656 -0.10(-2.43%)
Nov 13, 2007 4.225 4.267 4.135 4.219 684,364 +0.02(+0.57%)
Nov 12, 2007 4.189 4.231 4.147 4.195 786,065 -0.01(-0.14%)
Nov 09, 2007 4.298 4.340 4.075 4.201 1,252,097 -0.15(-3.46%)
Nov 08, 2007 4.400 4.442 4.201 4.352 1,569,145 -0.07(-1.50%)
Nov 07, 2007 4.557 4.563 4.388 4.418 1,092,329 -0.20(-4.31%)
Nov 06, 2007 4.521 4.635 4.448 4.617 1,266,365 +0.10(+2.13%)
Nov 05, 2007 4.376 4.575 4.370 4.521 2,112,738 +0.03(+0.67%)
Nov 02, 2007 5.123 5.147 4.376 4.490 4,900,218 -0.83(-15.63%)
Nov 01, 2007 5.389 5.443 5.244 5.322 1,085,361 -0.16(-2.97%)
Oct 31, 2007 5.413 5.600 5.358 5.485 844,298 +0.08(+1.56%)
Oct 30, 2007 5.479 5.557 5.352 5.401 951,308 -0.09(-1.65%)
Oct 29, 2007 5.654 5.672 5.437 5.491 790,711 -0.14(-2.57%)
Oct 26, 2007 5.949 5.949 5.594 5.636 1,088,679 -0.25(-4.30%)
Oct 25, 2007 5.937 6.046 5.847 5.889 385,235 -0.02(-0.31%)
Oct 24, 2007 5.907 5.967 5.798 5.907 385,732 -0.04(-0.61%)
Oct 23, 2007 5.961 6.021 5.786 5.943 444,795 +0.04(+0.61%)
Oct 22, 2007 5.624 5.943 5.624 5.907 346,744 +0.20(+3.59%)
Oct 19, 2007 5.925 5.937 5.660 5.702 594,277 -0.24(-3.96%)
Oct 18, 2007 5.768 5.937 5.738 5.937 344,588 +0.14(+2.50%)
Oct 17, 2007 5.949 5.955 5.708 5.792 543,344 -0.10(-1.64%)
Oct 16, 2007 5.907 6.015 5.871 5.889 366,487 -0.02(-0.41%)
Oct 15, 2007 6.015 6.082 5.883 5.913 591,125 -0.11(-1.80%)
Oct 12, 2007 6.015 6.082 6.003 6.021 521,610 +0.00(+0.00%)
Oct 11, 2007 6.178 6.202 5.943 6.021 678,889 -0.12(-1.96%)
Oct 10, 2007 6.329 6.329 6.015 6.142 691,664 -0.19(-2.95%)
Oct 09, 2007 6.094 6.329 6.009 6.329 368,312 +0.24(+3.96%)
Oct 08, 2007 6.329 6.329 6.064 6.088 394,028 -0.28(-4.36%)
Oct 05, 2007 6.190 6.455 6.106 6.365 601,743 +0.26(+4.24%)
Oct 04, 2007 6.052 6.118 5.991 6.106 268,768 +0.05(+0.90%)
Oct 03, 2007 6.015 6.100 5.871 6.052 815,762 -0.02(-0.30%)
Oct 02, 2007 5.967 6.106 5.907 6.070 511,324 +0.11(+1.92%)
Oct 01, 2007 5.569 5.979 5.569 5.955 923,768 +0.40(+7.16%)
Sep 28, 2007 5.696 5.750 5.539 5.557 311,738 -0.16(-2.74%)
Sep 27, 2007 5.756 5.804 5.672 5.714 422,730 -0.03(-0.52%)
Sep 26, 2007 5.720 5.798 5.618 5.744 338,283 +0.07(+1.17%)
Sep 25, 2007 5.648 5.720 5.587 5.678 203,069 +0.01(+0.11%)
Sep 24, 2007 5.744 5.835 5.654 5.672 303,940 -0.08(-1.47%)
Sep 21, 2007 5.829 5.901 5.750 5.756 710,744 -0.02(-0.42%)
Sep 20, 2007 5.768 5.847 5.726 5.780 479,470 -0.01(-0.10%)
Sep 19, 2007 5.660 5.901 5.660 5.786 637,745 +0.20(+3.56%)
Sep 18, 2007 5.431 5.630 5.389 5.587 600,416 +0.17(+3.23%)
Sep 17, 2007 5.521 5.557 5.370 5.413 1,062,797 -0.11(-2.07%)
Sep 14, 2007 5.461 5.587 5.425 5.527 507,508 +0.01(+0.11%)
Sep 13, 2007 5.539 5.594 5.515 5.521 405,309 +0.01(+0.22%)
Sep 12, 2007 5.539 5.624 5.497 5.509 397,180 -0.04(-0.76%)
Sep 11, 2007 5.557 5.618 5.497 5.551 444,132 +0.02(+0.44%)
Sep 10, 2007 5.774 5.877 5.431 5.527 569,391 +0.04(+0.77%)
Sep 07, 2007 5.461 5.575 5.455 5.485 825,551 -0.06(-1.09%)
Sep 06, 2007 5.618 5.636 5.539 5.545 670,594 -0.07(-1.29%)
Sep 05, 2007 5.503 5.630 5.503 5.618 1,017,339 +0.07(+1.30%)
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.