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 (%)
May 31, 2007 6.051 6.183 6.020 6.135 1,321,489 +0.14(+2.41%)
May 30, 2007 5.719 6.002 5.659 5.990 2,445,819 +0.27(+4.74%)
May 29, 2007 5.659 5.725 5.659 5.719 622,708 +0.09(+1.60%)
May 25, 2007 5.611 5.635 5.575 5.629 804,753 +0.05(+0.97%)
May 24, 2007 5.635 5.731 5.569 5.575 1,975,590 -0.07(-1.28%)
May 23, 2007 5.689 5.744 5.599 5.647 1,394,075 -0.04(-0.74%)
May 22, 2007 5.750 5.798 5.635 5.689 1,554,029 -0.06(-1.05%)
May 21, 2007 5.731 5.822 5.707 5.750 1,478,952 +0.00(+0.00%)
May 18, 2007 5.786 5.792 5.701 5.750 1,400,885 -0.01(-0.21%)
May 17, 2007 5.762 5.846 5.738 5.762 1,760,657 -0.02(-0.31%)
May 16, 2007 5.738 5.822 5.677 5.780 1,139,444 +0.07(+1.16%)
May 15, 2007 5.822 5.846 5.707 5.713 1,385,272 -0.10(-1.66%)
May 14, 2007 5.876 5.918 5.756 5.810 962,714 -0.06(-1.03%)
May 11, 2007 5.864 6.020 5.834 5.870 1,446,895 +0.05(+0.83%)
May 10, 2007 5.888 5.924 5.804 5.822 837,142 -0.11(-1.83%)
May 09, 2007 5.882 5.948 5.840 5.930 569,057 +0.01(+0.10%)
May 08, 2007 5.852 5.942 5.822 5.924 590,484 +0.07(+1.13%)
May 07, 2007 5.840 5.882 5.786 5.858 822,360 +0.01(+0.10%)
May 04, 2007 5.996 6.033 5.695 5.852 1,847,694 -0.19(-3.19%)
May 03, 2007 6.081 6.165 5.990 6.045 809,736 -0.02(-0.40%)
May 02, 2007 6.020 6.165 6.020 6.069 1,035,632 +0.08(+1.31%)
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.