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

Entravision Communications Corp (NY: EVC )

2.100 +0.050 (+2.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 4.584 4.637 4.555 4.619 314,268 +0.06(+1.29%)
May 30, 2006 4.608 4.690 4.555 4.561 450,049 -0.09(-1.90%)
May 26, 2006 4.778 4.796 4.649 4.649 326,179 -0.08(-1.74%)
May 25, 2006 4.784 4.790 4.684 4.731 299,295 +0.05(+1.13%)
May 24, 2006 4.514 4.690 4.461 4.678 581,235 +0.14(+3.11%)
May 23, 2006 4.690 4.749 4.496 4.537 387,263 -0.08(-1.66%)
May 22, 2006 4.684 4.737 4.549 4.614 428,099 -0.11(-2.36%)
May 19, 2006 4.696 4.796 4.590 4.725 352,723 +0.03(+0.63%)
May 18, 2006 4.819 4.919 4.672 4.696 323,116 -0.09(-1.84%)
May 17, 2006 4.972 4.972 4.725 4.784 614,245 -0.29(-5.79%)
May 16, 2006 4.978 5.131 4.925 5.078 694,556 +0.13(+2.61%)
May 15, 2006 4.890 4.996 4.778 4.949 829,656 -0.05(-0.94%)
May 12, 2006 4.996 5.037 4.925 4.996 479,996 -0.01(-0.12%)
May 11, 2006 5.160 5.160 4.954 5.001 479,825 -0.16(-3.08%)
May 10, 2006 5.125 5.190 5.025 5.160 559,116 -0.02(-0.34%)
May 09, 2006 5.260 5.260 5.119 5.178 732,329 -0.11(-2.00%)
May 08, 2006 5.207 5.284 5.160 5.284 522,874 +0.13(+2.51%)
May 05, 2006 5.043 5.184 5.007 5.154 1,097,644 +0.11(+2.10%)
May 04, 2006 5.054 5.172 4.966 5.048 554,011 +0.05(+1.06%)
May 03, 2006 4.996 5.031 4.954 4.996 1,160,089 +0.01(+0.12%)
May 02, 2006 4.837 5.007 4.819 4.990 798,008 +0.15(+3.16%)
May 01, 2006 4.907 5.025 4.796 4.837 877,638 -0.09(-1.79%)
Apr 28, 2006 4.778 4.937 4.766 4.925 414,317 +0.09(+1.82%)
Apr 27, 2006 4.825 4.919 4.772 4.837 519,811 -0.05(-0.96%)
Apr 26, 2006 4.825 4.913 4.819 4.884 143,777 +0.05(+0.97%)
Apr 25, 2006 4.843 4.925 4.760 4.837 372,120 -0.01(-0.12%)
Apr 24, 2006 4.702 4.919 4.696 4.843 547,205 -0.07(-1.44%)
Apr 21, 2006 4.996 4.996 4.849 4.913 492,587 -0.08(-1.53%)
Apr 20, 2006 4.984 5.013 4.960 4.990 697,789 +0.01(+0.12%)
Apr 19, 2006 4.996 4.996 4.954 4.984 455,664 -0.01(-0.24%)
Apr 18, 2006 5.001 5.043 4.896 4.996 1,206,711 -0.01(-0.12%)
Apr 17, 2006 4.978 5.007 4.849 5.001 464,682 +0.01(+0.24%)
Apr 13, 2006 5.007 5.043 4.966 4.990 375,863 -0.02(-0.35%)
Apr 12, 2006 4.966 5.084 4.964 5.007 539,038 +0.01(+0.24%)
Apr 11, 2006 5.195 5.219 4.960 4.996 559,626 -0.18(-3.41%)
Apr 10, 2006 5.213 5.248 5.119 5.172 465,873 +0.00(+0.00%)
Apr 07, 2006 5.313 5.378 5.166 5.172 349,320 -0.11(-2.11%)
Apr 06, 2006 5.325 5.342 5.237 5.284 435,416 -0.06(-1.10%)
Apr 05, 2006 5.348 5.395 5.295 5.342 560,477 +0.02(+0.33%)
Apr 04, 2006 5.178 5.360 5.113 5.325 910,988 +0.11(+2.03%)
Apr 03, 2006 5.348 5.389 5.190 5.219 905,543 -0.16(-3.06%)
Mar 31, 2006 5.142 5.395 5.142 5.383 1,911,986 +0.23(+4.45%)
Mar 30, 2006 5.072 5.213 4.966 5.154 1,998,083 +0.08(+1.62%)
Mar 29, 2006 4.907 5.113 4.860 5.072 2,159,046 +0.19(+3.85%)
Mar 28, 2006 4.878 4.931 4.837 4.884 1,210,114 +0.00(+0.00%)
Mar 27, 2006 4.866 4.913 4.790 4.884 580,895 +0.04(+0.73%)
Mar 24, 2006 4.825 4.849 4.790 4.849 293,340 +0.04(+0.73%)
Mar 23, 2006 4.790 4.890 4.760 4.813 933,618 +0.05(+0.99%)
Mar 22, 2006 4.737 4.849 4.731 4.766 1,192,928 +0.04(+0.75%)
Mar 21, 2006 4.702 4.731 4.625 4.731 810,769 +0.02(+0.50%)
Mar 20, 2006 4.625 4.708 4.567 4.708 390,496 +0.08(+1.78%)
Mar 17, 2006 4.614 4.649 4.525 4.625 1,031,965 +0.04(+0.90%)
Mar 16, 2006 4.643 4.643 4.561 4.584 238,381 -0.04(-0.89%)
Mar 15, 2006 4.602 4.678 4.525 4.625 387,944 +0.06(+1.29%)
Mar 14, 2006 4.525 4.607 4.478 4.567 384,881 +0.02(+0.39%)
Mar 13, 2006 4.637 4.655 4.537 4.549 441,541 -0.04(-0.77%)
Mar 10, 2006 4.461 4.602 4.443 4.584 443,583 +0.12(+2.63%)
Mar 09, 2006 4.514 4.519 4.420 4.467 478,124 -0.03(-0.65%)
Mar 08, 2006 4.484 4.520 4.408 4.496 302,188 +0.01(+0.26%)
Mar 07, 2006 4.537 4.543 4.467 4.484 328,051 -0.08(-1.68%)
Mar 06, 2006 4.261 4.614 4.261 4.561 637,385 +0.03(+0.65%)
Mar 03, 2006 4.525 4.555 4.467 4.531 782,354 +0.01(+0.13%)
Mar 02, 2006 4.408 4.525 4.378 4.525 1,889,697 +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.