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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2006 4.696 4.750 4.666 4.732 306,786 +0.06(+1.29%)
May 30, 2006 4.720 4.804 4.666 4.672 439,333 -0.09(-1.90%)
May 26, 2006 4.895 4.913 4.762 4.762 318,413 -0.08(-1.74%)
May 25, 2006 4.901 4.907 4.798 4.846 292,169 +0.05(+1.13%)
May 24, 2006 4.624 4.804 4.570 4.792 567,396 +0.14(+3.11%)
May 23, 2006 4.804 4.865 4.606 4.648 378,043 -0.08(-1.66%)
May 22, 2006 4.798 4.853 4.660 4.726 417,907 -0.11(-2.36%)
May 19, 2006 4.810 4.913 4.702 4.840 344,324 +0.03(+0.63%)
May 18, 2006 4.937 5.039 4.786 4.810 315,423 -0.09(-1.84%)
May 17, 2006 5.093 5.093 4.840 4.901 599,620 -0.30(-5.79%)
May 16, 2006 5.099 5.256 5.045 5.202 678,019 +0.13(+2.61%)
May 15, 2006 5.009 5.117 4.895 5.069 809,902 -0.05(-0.94%)
May 12, 2006 5.117 5.160 5.045 5.117 468,567 -0.01(-0.12%)
May 11, 2006 5.286 5.286 5.075 5.123 468,401 -0.16(-3.08%)
May 10, 2006 5.250 5.316 5.148 5.286 545,803 -0.02(-0.34%)
May 09, 2006 5.388 5.388 5.244 5.304 714,893 -0.11(-2.00%)
May 08, 2006 5.334 5.412 5.286 5.412 510,424 +0.13(+2.51%)
May 05, 2006 5.166 5.310 5.129 5.280 1,071,509 +0.11(+2.10%)
May 04, 2006 5.178 5.298 5.087 5.172 540,820 +0.05(+1.06%)
May 03, 2006 5.117 5.154 5.075 5.117 1,132,468 +0.01(+0.12%)
May 02, 2006 4.955 5.129 4.937 5.111 779,008 +0.16(+3.16%)
May 01, 2006 5.027 5.148 4.913 4.955 856,742 -0.09(-1.79%)
Apr 28, 2006 4.895 5.057 4.883 5.045 404,452 +0.09(+1.82%)
Apr 27, 2006 4.943 5.039 4.889 4.955 507,434 -0.05(-0.96%)
Apr 26, 2006 4.943 5.033 4.937 5.003 140,354 +0.05(+0.97%)
Apr 25, 2006 4.961 5.045 4.877 4.955 363,260 -0.01(-0.12%)
Apr 24, 2006 4.816 5.039 4.810 4.961 534,176 -0.07(-1.44%)
Apr 21, 2006 5.117 5.117 4.967 5.033 480,858 -0.08(-1.53%)
Apr 20, 2006 5.105 5.135 5.081 5.111 681,175 +0.01(+0.12%)
Apr 19, 2006 5.117 5.117 5.075 5.105 444,815 -0.01(-0.24%)
Apr 18, 2006 5.123 5.166 5.015 5.117 1,177,979 -0.01(-0.12%)
Apr 17, 2006 5.099 5.129 4.967 5.123 453,618 +0.01(+0.24%)
Apr 13, 2006 5.129 5.166 5.087 5.111 366,914 -0.02(-0.35%)
Apr 12, 2006 5.087 5.208 5.085 5.129 526,204 +0.01(+0.24%)
Apr 11, 2006 5.322 5.346 5.081 5.117 546,302 -0.18(-3.41%)
Apr 10, 2006 5.340 5.376 5.244 5.298 454,781 +0.00(+0.00%)
Apr 07, 2006 5.443 5.509 5.292 5.298 341,002 -0.11(-2.11%)
Apr 06, 2006 5.455 5.473 5.364 5.412 425,049 -0.06(-1.10%)
Apr 05, 2006 5.479 5.527 5.424 5.473 547,132 +0.02(+0.33%)
Apr 04, 2006 5.304 5.491 5.238 5.455 889,298 +0.11(+2.03%)
Apr 03, 2006 5.479 5.521 5.316 5.346 883,983 -0.17(-3.06%)
Mar 31, 2006 5.268 5.527 5.268 5.515 1,866,463 +0.23(+4.45%)
Mar 30, 2006 5.196 5.340 5.087 5.280 1,950,509 +0.08(+1.62%)
Mar 29, 2006 5.027 5.238 4.979 5.196 2,107,640 +0.19(+3.85%)
Mar 28, 2006 4.997 5.051 4.955 5.003 1,181,301 +0.00(+0.00%)
Mar 27, 2006 4.985 5.033 4.907 5.003 567,064 +0.04(+0.73%)
Mar 24, 2006 4.943 4.967 4.907 4.967 286,356 +0.04(+0.73%)
Mar 23, 2006 4.907 5.009 4.877 4.931 911,389 +0.05(+0.99%)
Mar 22, 2006 4.853 4.967 4.846 4.883 1,164,525 +0.04(+0.75%)
Mar 21, 2006 4.816 4.846 4.738 4.846 791,465 +0.02(+0.50%)
Mar 20, 2006 4.738 4.822 4.678 4.822 381,199 +0.08(+1.78%)
Mar 17, 2006 4.726 4.762 4.636 4.738 1,007,395 +0.04(+0.90%)
Mar 16, 2006 4.756 4.756 4.672 4.696 232,705 -0.04(-0.89%)
Mar 15, 2006 4.714 4.792 4.636 4.738 378,707 +0.06(+1.29%)
Mar 14, 2006 4.636 4.719 4.588 4.678 375,717 +0.02(+0.39%)
Mar 13, 2006 4.750 4.768 4.648 4.660 431,028 -0.04(-0.77%)
Mar 10, 2006 4.570 4.714 4.551 4.696 433,022 +0.12(+2.63%)
Mar 09, 2006 4.624 4.630 4.527 4.576 466,740 -0.03(-0.65%)
Mar 08, 2006 4.594 4.630 4.515 4.606 294,993 +0.01(+0.26%)
Mar 07, 2006 4.648 4.654 4.576 4.594 320,240 -0.08(-1.68%)
Mar 06, 2006 4.365 4.726 4.365 4.672 622,209 +0.03(+0.65%)
Mar 03, 2006 4.636 4.666 4.576 4.642 763,726 +0.01(+0.13%)
Mar 02, 2006 4.515 4.636 4.485 4.636 1,844,704 +0.12(+2.67%)
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.