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 (%)
Mar 31, 2006 5.274 5.533 5.274 5.521 1,864,292 +0.24(+4.45%)
Mar 30, 2006 5.202 5.346 5.093 5.286 1,948,241 +0.08(+1.62%)
Mar 29, 2006 5.033 5.244 4.985 5.202 2,105,189 +0.19(+3.85%)
Mar 28, 2006 5.003 5.057 4.961 5.009 1,179,928 +0.00(+0.00%)
Mar 27, 2006 4.991 5.039 4.912 5.009 566,405 +0.04(+0.73%)
Mar 24, 2006 4.949 4.973 4.912 4.973 286,023 +0.04(+0.73%)
Mar 23, 2006 4.912 5.015 4.882 4.937 910,329 +0.05(+0.99%)
Mar 22, 2006 4.858 4.973 4.852 4.888 1,163,171 +0.04(+0.75%)
Mar 21, 2006 4.822 4.852 4.744 4.852 790,545 +0.02(+0.50%)
Mar 20, 2006 4.744 4.828 4.683 4.828 380,755 +0.08(+1.78%)
Mar 17, 2006 4.732 4.768 4.641 4.744 1,006,223 +0.04(+0.90%)
Mar 16, 2006 4.762 4.762 4.677 4.701 232,435 -0.04(-0.89%)
Mar 15, 2006 4.720 4.798 4.641 4.744 378,267 +0.06(+1.29%)
Mar 14, 2006 4.641 4.725 4.593 4.683 375,280 +0.02(+0.39%)
Mar 13, 2006 4.756 4.774 4.653 4.665 430,527 -0.04(-0.77%)
Mar 10, 2006 4.575 4.720 4.557 4.701 432,518 +0.12(+2.63%)
Mar 09, 2006 4.629 4.635 4.533 4.581 466,197 -0.03(-0.65%)
Mar 08, 2006 4.599 4.635 4.521 4.611 294,650 +0.01(+0.26%)
Mar 07, 2006 4.653 4.659 4.581 4.599 319,868 -0.08(-1.68%)
Mar 06, 2006 4.370 4.732 4.370 4.677 621,486 +0.03(+0.65%)
Mar 03, 2006 4.641 4.671 4.581 4.647 762,838 +0.01(+0.13%)
Mar 02, 2006 4.521 4.641 4.490 4.641 1,842,559 +0.12(+2.67%)
Mar 01, 2006 4.515 4.569 4.478 4.521 731,150 +0.04(+0.94%)
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%)
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.