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 (%)
Feb 28, 2006 4.521 5.051 4.430 4.478 463,045 -0.04(-0.93%)
Feb 27, 2006 4.490 4.581 4.466 4.521 831,192 +0.06(+1.35%)
Feb 24, 2006 4.358 4.503 4.316 4.460 1,405,892 +0.18(+4.23%)
Feb 23, 2006 4.340 4.370 4.237 4.280 399,503 -0.06(-1.39%)
Feb 22, 2006 4.267 4.358 4.237 4.340 414,766 +0.07(+1.55%)
Feb 21, 2006 4.346 4.358 4.255 4.273 353,878 -0.08(-1.80%)
Feb 17, 2006 4.382 4.382 4.298 4.352 180,672 -0.02(-0.41%)
Feb 16, 2006 4.370 4.388 4.304 4.370 336,790 +0.00(+0.00%)
Feb 15, 2006 4.364 4.388 4.304 4.370 222,480 +0.01(+0.14%)
Feb 14, 2006 4.328 4.370 4.261 4.364 272,750 +0.05(+1.26%)
Feb 13, 2006 4.358 4.370 4.292 4.310 214,019 -0.08(-1.79%)
Feb 10, 2006 4.364 4.400 4.280 4.388 843,801 +0.01(+0.28%)
Feb 09, 2006 4.171 4.394 4.171 4.376 1,194,527 +0.20(+4.91%)
Feb 08, 2006 4.213 4.304 4.147 4.171 655,331 +0.05(+1.32%)
Feb 07, 2006 4.207 4.219 4.100 4.117 411,614 -0.09(-2.15%)
Feb 06, 2006 4.219 4.219 4.159 4.207 198,756 -0.01(-0.29%)
Feb 03, 2006 4.219 4.280 4.195 4.219 346,744 -0.01(-0.14%)
Feb 02, 2006 4.364 4.364 4.159 4.225 454,086 -0.17(-3.84%)
Feb 01, 2006 4.280 4.412 4.267 4.394 249,689 +0.11(+2.68%)
Jan 31, 2006 4.249 4.334 4.237 4.280 281,709 +0.01(+0.14%)
Jan 30, 2006 4.280 4.346 4.237 4.273 192,617 -0.01(-0.14%)
Jan 27, 2006 4.322 4.340 4.249 4.280 379,926 -0.04(-0.84%)
Jan 26, 2006 4.364 4.364 4.280 4.316 374,119 -0.01(-0.28%)
Jan 25, 2006 4.400 4.400 4.286 4.328 341,933 -0.07(-1.64%)
Jan 24, 2006 4.364 4.436 4.340 4.400 730,984 +0.04(+0.83%)
Jan 23, 2006 4.358 4.370 4.304 4.364 393,530 +0.02(+0.56%)
Jan 20, 2006 4.460 4.460 4.316 4.340 505,517 -0.03(-0.69%)
Jan 19, 2006 4.334 4.370 4.255 4.370 262,132 +0.07(+1.68%)
Jan 18, 2006 4.261 4.322 4.237 4.298 212,858 +0.04(+0.99%)
Jan 17, 2006 4.249 4.310 4.195 4.255 245,375 -0.05(-1.12%)
Jan 13, 2006 4.255 4.322 4.201 4.304 201,078 +0.05(+1.13%)
Jan 12, 2006 4.261 4.328 4.231 4.255 411,946 -0.01(-0.14%)
Jan 11, 2006 4.298 4.316 4.225 4.261 425,550 -0.04(-0.84%)
Jan 10, 2006 4.280 4.298 4.243 4.298 264,952 -0.03(-0.70%)
Jan 09, 2006 4.249 4.340 4.225 4.328 663,128 +0.10(+2.28%)
Jan 06, 2006 4.352 4.358 4.207 4.231 408,628 -0.06(-1.40%)
Jan 05, 2006 4.292 4.340 4.286 4.292 324,679 +0.01(+0.14%)
Jan 04, 2006 4.334 4.334 4.261 4.286 423,725 -0.02(-0.56%)
Jan 03, 2006 4.352 4.370 4.165 4.310 633,929 +0.02(+0.42%)
Dec 30, 2005 4.310 4.370 4.255 4.292 364,828 -0.02(-0.42%)
Dec 29, 2005 4.255 4.388 4.231 4.310 371,962 +0.07(+1.71%)
Dec 28, 2005 4.195 4.243 4.195 4.237 203,401 -0.07(-1.54%)
Dec 27, 2005 4.376 4.412 4.255 4.304 270,593 -0.07(-1.65%)
Dec 23, 2005 4.322 4.382 4.292 4.376 233,762 +0.07(+1.54%)
Dec 22, 2005 4.243 4.310 4.207 4.310 240,564 +0.06(+1.42%)
Dec 21, 2005 4.189 4.280 4.171 4.249 530,237 +0.05(+1.29%)
Dec 20, 2005 4.273 4.298 4.159 4.195 438,823 -0.08(-1.83%)
Dec 19, 2005 4.400 4.406 4.249 4.273 865,534 -0.13(-2.88%)
Dec 16, 2005 4.394 4.490 4.370 4.400 961,097 +0.01(+0.27%)
Dec 15, 2005 4.340 4.388 4.310 4.388 591,291 +0.02(+0.41%)
Dec 14, 2005 4.328 4.418 4.310 4.370 614,518 +0.06(+1.40%)
Dec 13, 2005 4.370 4.394 4.292 4.310 755,372 -0.06(-1.38%)
Dec 12, 2005 4.370 4.388 4.334 4.370 731,814 +0.00(+0.00%)
Dec 09, 2005 4.358 4.382 4.286 4.370 488,263 +0.03(+0.69%)
Dec 08, 2005 4.388 4.400 4.286 4.340 349,731 -0.02(-0.55%)
Dec 07, 2005 4.370 4.394 4.280 4.364 479,636 -0.01(-0.14%)
Dec 06, 2005 4.400 4.436 4.370 4.370 711,241 +0.00(+0.00%)
Dec 05, 2005 4.394 4.448 4.334 4.370 634,095 -0.03(-0.68%)
Dec 02, 2005 4.484 4.484 4.358 4.400 484,613 -0.09(-2.01%)
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.