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 (%)
Aug 31, 2007 5.364 5.545 5.364 5.424 1,065,364 +0.08(+1.58%)
Aug 30, 2007 5.370 5.473 5.328 5.340 681,673 -0.10(-1.77%)
Aug 29, 2007 5.364 5.436 5.262 5.436 1,105,394 +0.13(+2.38%)
Aug 28, 2007 5.485 5.515 5.304 5.310 881,159 -0.22(-3.92%)
Aug 27, 2007 5.479 5.581 5.479 5.527 820,865 +0.02(+0.33%)
Aug 24, 2007 5.455 5.593 5.424 5.509 834,651 +0.05(+0.88%)
Aug 23, 2007 5.479 5.569 5.418 5.461 635,165 -0.01(-0.22%)
Aug 22, 2007 5.358 5.515 5.334 5.473 1,460,349 +0.14(+2.71%)
Aug 21, 2007 5.262 5.388 5.238 5.328 1,162,366 +0.07(+1.26%)
Aug 20, 2007 5.268 5.328 5.117 5.262 1,869,619 -0.01(-0.23%)
Aug 17, 2007 5.003 5.455 5.003 5.274 1,765,806 +0.34(+6.83%)
Aug 16, 2007 4.907 5.045 4.816 4.937 1,611,334 +0.03(+0.61%)
Aug 15, 2007 4.919 5.063 4.877 4.907 948,595 -0.01(-0.12%)
Aug 14, 2007 5.111 5.129 4.901 4.913 880,993 -0.19(-3.66%)
Aug 13, 2007 4.997 5.220 4.967 5.099 2,103,653 +0.10(+2.05%)
Aug 10, 2007 4.967 5.226 4.865 4.997 2,346,159 -0.04(-0.84%)
Aug 09, 2007 5.057 5.057 4.437 5.039 2,435,189 -0.02(-0.36%)
Aug 08, 2007 5.117 5.238 5.015 5.057 2,260,950 -0.04(-0.71%)
Aug 07, 2007 5.304 5.412 5.057 5.093 1,764,976 -0.21(-3.97%)
Aug 06, 2007 5.497 5.533 4.991 5.304 1,697,705 -0.20(-3.72%)
Aug 03, 2007 5.569 5.611 5.509 5.509 1,356,204 +0.00(+0.00%)
Aug 02, 2007 5.563 5.659 5.485 5.509 784,987 -0.07(-1.29%)
Aug 01, 2007 5.605 5.695 5.461 5.581 639,650 -0.05(-0.96%)
Jul 31, 2007 5.852 5.864 5.611 5.635 591,149 -0.17(-2.90%)
Jul 30, 2007 5.780 5.840 5.599 5.804 540,322 +0.01(+0.21%)
Jul 27, 2007 5.990 6.081 5.768 5.792 1,390,587 -0.23(-3.80%)
Jul 26, 2007 6.099 6.123 5.912 6.020 1,378,628 -0.20(-3.19%)
Jul 25, 2007 6.075 6.219 6.069 6.219 969,856 +0.19(+3.09%)
Jul 24, 2007 6.231 6.271 6.008 6.033 1,139,112 -0.29(-4.66%)
Jul 23, 2007 6.279 6.592 6.279 6.328 626,030 +0.05(+0.77%)
Jul 20, 2007 6.580 6.580 6.153 6.279 1,218,175 -0.31(-4.75%)
Jul 19, 2007 6.556 6.647 6.556 6.592 255,461 +0.10(+1.48%)
Jul 18, 2007 6.526 6.556 6.364 6.496 464,747 -0.07(-1.10%)
Jul 17, 2007 6.617 6.695 6.556 6.568 400,466 -0.02(-0.37%)
Jul 16, 2007 6.641 6.773 6.526 6.592 494,645 -0.08(-1.17%)
Jul 13, 2007 6.635 6.713 6.617 6.671 306,454 +0.04(+0.54%)
Jul 12, 2007 6.478 6.647 6.448 6.635 569,057 +0.21(+3.28%)
Jul 11, 2007 6.340 6.502 6.309 6.424 612,908 +0.12(+1.91%)
Jul 10, 2007 6.358 6.442 6.291 6.303 489,662 -0.11(-1.78%)
Jul 09, 2007 6.285 6.436 6.273 6.418 438,005 +0.13(+2.11%)
Jul 06, 2007 6.340 6.352 6.285 6.285 331,202 -0.06(-0.95%)
Jul 05, 2007 6.309 6.346 6.273 6.346 282,369 +0.03(+0.48%)
Jul 03, 2007 6.303 6.322 6.279 6.315 170,750 +0.02(+0.38%)
Jul 02, 2007 6.322 6.340 6.261 6.291 581,515 +0.01(+0.19%)
Jun 29, 2007 6.382 6.472 6.273 6.279 425,215 -0.06(-0.95%)
Jun 28, 2007 6.279 6.430 6.249 6.340 343,162 +0.07(+1.06%)
Jun 27, 2007 6.087 6.297 5.960 6.273 407,442 +0.16(+2.56%)
Jun 26, 2007 6.153 6.195 6.057 6.117 345,155 +0.00(+0.00%)
Jun 25, 2007 6.249 6.249 6.081 6.117 514,909 -0.13(-2.12%)
Jun 22, 2007 6.213 6.291 6.189 6.249 628,355 +0.01(+0.19%)
Jun 21, 2007 6.165 6.261 6.093 6.237 415,249 +0.04(+0.58%)
Jun 20, 2007 6.442 6.454 6.195 6.201 442,323 -0.22(-3.38%)
Jun 19, 2007 6.424 6.442 6.346 6.418 423,388 -0.04(-0.65%)
Jun 18, 2007 6.382 6.496 6.322 6.460 604,437 +0.08(+1.23%)
Jun 15, 2007 6.412 6.478 6.328 6.382 846,278 +0.06(+0.95%)
Jun 14, 2007 6.322 6.376 6.297 6.322 869,034 +0.02(+0.29%)
Jun 13, 2007 6.243 6.340 6.189 6.303 667,887 +0.07(+1.06%)
Jun 12, 2007 6.237 6.291 6.189 6.237 449,133 -0.02(-0.38%)
Jun 11, 2007 6.231 6.303 6.129 6.261 267,752 +0.04(+0.58%)
Jun 08, 2007 6.231 6.297 6.195 6.225 525,871 -0.04(-0.67%)
Jun 07, 2007 6.177 6.297 6.123 6.267 1,129,478 +0.07(+1.17%)
Jun 06, 2007 6.123 6.207 6.117 6.195 335,355 +0.02(+0.29%)
Jun 05, 2007 6.231 6.249 6.135 6.177 797,278 -0.07(-1.16%)
Jun 04, 2007 6.454 6.454 6.135 6.249 672,039 +0.07(+1.17%)
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.