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 (%)
Nov 30, 2006 4.299 4.359 4.287 4.311 498,797 +0.01(+0.28%)
Nov 29, 2006 4.353 4.461 4.299 4.299 582,678 -0.01(-0.28%)
Nov 28, 2006 4.377 4.389 4.281 4.311 643,304 -0.07(-1.65%)
Nov 27, 2006 4.419 4.461 4.305 4.383 461,757 -0.07(-1.49%)
Nov 24, 2006 4.431 4.473 4.425 4.449 251,641 -0.03(-0.67%)
Nov 22, 2006 4.473 4.497 4.449 4.479 592,145 +0.02(+0.41%)
Nov 21, 2006 4.455 4.473 4.443 4.461 420,066 +0.00(+0.00%)
Nov 20, 2006 4.437 4.461 4.437 4.461 556,434 +0.01(+0.14%)
Nov 17, 2006 4.467 4.467 4.425 4.455 541,485 -0.02(-0.40%)
Nov 16, 2006 4.425 4.473 4.395 4.473 992,446 +0.07(+1.50%)
Nov 15, 2006 4.395 4.413 4.383 4.407 484,014 +0.02(+0.41%)
Nov 14, 2006 4.347 4.395 4.305 4.389 469,896 +0.05(+1.11%)
Nov 13, 2006 4.323 4.365 4.287 4.341 339,009 +0.02(+0.42%)
Nov 10, 2006 4.299 4.335 4.275 4.323 651,443 +0.01(+0.14%)
Nov 09, 2006 4.317 4.317 4.238 4.317 580,518 +0.01(+0.14%)
Nov 08, 2006 4.184 4.347 4.130 4.311 1,167,681 +0.10(+2.29%)
Nov 07, 2006 4.323 4.353 4.196 4.214 343,328 -0.12(-2.78%)
Nov 06, 2006 4.323 4.359 4.305 4.335 294,827 +0.02(+0.42%)
Nov 03, 2006 4.317 4.395 4.305 4.317 302,301 +0.02(+0.56%)
Nov 02, 2006 4.154 4.365 4.130 4.293 343,162 +0.08(+1.86%)
Nov 01, 2006 4.449 4.467 4.208 4.214 411,263 -0.20(-4.63%)
Oct 31, 2006 4.491 4.551 4.383 4.419 197,824 -0.09(-2.00%)
Oct 30, 2006 4.347 4.515 4.311 4.509 346,318 +0.13(+2.88%)
Oct 27, 2006 4.491 4.491 4.341 4.383 311,603 -0.11(-2.54%)
Oct 26, 2006 4.431 4.497 4.395 4.497 516,736 +0.10(+2.19%)
Oct 25, 2006 4.383 4.431 4.323 4.401 206,960 +0.01(+0.14%)
Oct 24, 2006 4.395 4.431 4.335 4.395 113,944 -0.01(-0.27%)
Oct 23, 2006 4.401 4.455 4.389 4.407 126,900 -0.02(-0.54%)
Oct 20, 2006 4.455 4.455 4.401 4.431 280,708 -0.02(-0.54%)
Oct 19, 2006 4.425 4.455 4.395 4.455 215,597 +0.01(+0.27%)
Oct 18, 2006 4.479 4.485 4.401 4.443 192,841 -0.01(-0.27%)
Oct 17, 2006 4.413 4.455 4.377 4.455 199,818 +0.00(+0.00%)
Oct 16, 2006 4.467 4.497 4.449 4.455 263,766 -0.02(-0.54%)
Oct 13, 2006 4.455 4.521 4.443 4.479 537,000 -0.01(-0.13%)
Oct 12, 2006 4.437 4.503 4.425 4.485 393,822 +0.08(+1.78%)
Oct 11, 2006 4.449 4.455 4.353 4.407 207,292 -0.04(-0.95%)
Oct 10, 2006 4.455 4.473 4.377 4.449 298,149 +0.00(+0.00%)
Oct 09, 2006 4.431 4.455 4.365 4.449 514,743 +0.00(+0.00%)
Oct 06, 2006 4.455 4.485 4.413 4.449 846,776 +0.00(+0.00%)
Oct 05, 2006 4.395 4.467 4.365 4.449 352,463 +0.05(+1.09%)
Oct 04, 2006 4.365 4.443 4.335 4.401 547,298 +0.01(+0.14%)
Oct 03, 2006 4.377 4.479 4.365 4.395 608,257 +0.02(+0.55%)
Oct 02, 2006 4.479 4.491 4.353 4.371 630,847 -0.11(-2.42%)
Sep 29, 2006 4.485 4.527 4.473 4.479 433,852 -0.01(-0.13%)
Sep 28, 2006 4.503 4.509 4.473 4.485 353,792 -0.02(-0.40%)
Sep 27, 2006 4.485 4.521 4.479 4.503 372,894 -0.01(-0.27%)
Sep 26, 2006 4.545 4.582 4.497 4.515 484,346 -0.02(-0.53%)
Sep 25, 2006 4.461 4.564 4.455 4.539 199,153 +0.08(+1.75%)
Sep 22, 2006 4.449 4.479 4.419 4.461 361,765 -0.02(-0.40%)
Sep 21, 2006 4.515 4.527 4.449 4.479 404,286 -0.03(-0.67%)
Sep 20, 2006 4.455 4.576 4.455 4.509 646,792 +0.06(+1.35%)
Sep 19, 2006 4.479 4.527 4.407 4.449 640,812 -0.04(-0.81%)
Sep 18, 2006 4.515 4.545 4.431 4.485 413,588 -0.02(-0.53%)
Sep 15, 2006 4.630 4.642 4.509 4.509 648,785 -0.12(-2.60%)
Sep 14, 2006 4.564 4.642 4.564 4.630 129,059 +0.04(+0.79%)
Sep 13, 2006 4.636 4.669 4.570 4.594 250,146 -0.05(-1.17%)
Sep 12, 2006 4.467 4.684 4.467 4.648 708,913 +0.18(+4.04%)
Sep 11, 2006 4.461 4.515 4.437 4.467 245,661 -0.01(-0.13%)
Sep 08, 2006 4.455 4.492 4.443 4.473 386,514 +0.01(+0.27%)
Sep 07, 2006 4.449 4.533 4.419 4.461 205,299 -0.02(-0.40%)
Sep 06, 2006 4.479 4.539 4.467 4.479 536,668 -0.05(-1.20%)
Sep 05, 2006 4.515 4.545 4.467 4.533 439,666 +0.02(+0.53%)
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.