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 UNCHANGED
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, 2007 5.907 6.036 5.877 5.989 1,353,721 +0.14(+2.41%)
May 30, 2007 5.583 5.859 5.524 5.848 2,505,473 +0.26(+4.74%)
May 29, 2007 5.524 5.589 5.524 5.583 637,896 +0.09(+1.60%)
May 25, 2007 5.477 5.501 5.442 5.495 824,381 +0.05(+0.97%)
May 24, 2007 5.501 5.595 5.436 5.442 2,023,776 -0.07(-1.28%)
May 23, 2007 5.554 5.607 5.466 5.513 1,428,077 -0.04(-0.74%)
May 22, 2007 5.613 5.660 5.501 5.554 1,591,932 -0.06(-1.05%)
May 21, 2007 5.595 5.683 5.572 5.613 1,515,024 +0.00(+0.00%)
May 18, 2007 5.648 5.654 5.566 5.613 1,435,053 -0.01(-0.21%)
May 17, 2007 5.624 5.707 5.601 5.624 1,803,600 -0.02(-0.31%)
May 16, 2007 5.601 5.683 5.542 5.642 1,167,235 +0.06(+1.16%)
May 15, 2007 5.683 5.707 5.572 5.577 1,419,059 -0.09(-1.66%)
May 14, 2007 5.736 5.777 5.619 5.671 986,195 -0.06(-1.03%)
May 11, 2007 5.724 5.877 5.695 5.730 1,482,185 +0.05(+0.83%)
May 10, 2007 5.748 5.783 5.666 5.683 857,561 -0.11(-1.83%)
May 09, 2007 5.742 5.807 5.701 5.789 582,937 +0.01(+0.10%)
May 08, 2007 5.713 5.801 5.683 5.783 604,886 +0.06(+1.13%)
May 07, 2007 5.701 5.742 5.648 5.718 842,417 +0.01(+0.10%)
May 04, 2007 5.854 5.889 5.560 5.713 1,892,759 -0.19(-3.19%)
May 03, 2007 5.936 6.018 5.848 5.901 829,486 -0.02(-0.40%)
May 02, 2007 5.877 6.018 5.877 5.924 1,060,891 +0.08(+1.31%)
May 01, 2007 5.777 5.871 5.754 5.848 898,907 +0.08(+1.43%)
Apr 30, 2007 5.877 5.924 5.760 5.765 645,042 -0.13(-2.19%)
Apr 27, 2007 5.942 5.971 5.877 5.895 465,873 -0.06(-1.08%)
Apr 26, 2007 5.995 5.995 5.901 5.959 1,029,243 -0.10(-1.65%)
Apr 25, 2007 5.936 6.083 5.895 6.059 515,897 +0.15(+2.59%)
Apr 24, 2007 5.836 5.930 5.812 5.907 856,710 +0.05(+0.90%)
Apr 23, 2007 5.942 5.942 5.789 5.854 1,438,626 -0.13(-2.16%)
Apr 20, 2007 6.012 6.077 5.912 5.983 501,775 +0.09(+1.50%)
Apr 19, 2007 5.830 5.954 5.795 5.895 618,158 +0.01(+0.10%)
Apr 18, 2007 5.877 5.889 5.842 5.889 927,663 -0.02(-0.40%)
Apr 17, 2007 5.912 5.930 5.883 5.912 828,465 -0.01(-0.10%)
Apr 16, 2007 5.936 5.989 5.871 5.918 809,918 +0.01(+0.20%)
Apr 13, 2007 5.871 5.912 5.830 5.907 1,069,058 +0.03(+0.50%)
Apr 12, 2007 5.942 5.959 5.859 5.877 1,433,181 -0.09(-1.48%)
Apr 11, 2007 6.024 6.077 5.936 5.965 638,917 -0.05(-0.78%)
Apr 10, 2007 5.865 6.100 5.842 6.012 777,760 +0.14(+2.40%)
Apr 09, 2007 5.812 5.895 5.730 5.871 559,116 +0.07(+1.22%)
Apr 05, 2007 5.777 5.830 5.701 5.801 459,577 +0.01(+0.20%)
Apr 04, 2007 5.701 5.789 5.671 5.789 725,183 +0.11(+1.86%)
Apr 03, 2007 5.489 5.701 5.460 5.683 1,502,093 +0.23(+4.20%)
Apr 02, 2007 5.489 5.489 5.319 5.454 763,127 -0.04(-0.64%)
Mar 30, 2007 5.348 5.489 5.325 5.489 567,623 +0.16(+2.98%)
Mar 29, 2007 5.413 5.430 5.284 5.331 1,003,040 -0.04(-0.66%)
Mar 28, 2007 5.372 5.401 5.319 5.366 1,230,532 -0.03(-0.54%)
Mar 27, 2007 5.395 5.430 5.348 5.395 758,873 -0.04(-0.65%)
Mar 26, 2007 5.383 5.436 5.301 5.430 387,944 +0.04(+0.65%)
Mar 23, 2007 5.407 5.430 5.284 5.395 652,188 +0.01(+0.11%)
Mar 22, 2007 5.301 5.407 5.289 5.389 781,163 -0.02(-0.33%)
Mar 21, 2007 5.184 5.407 5.154 5.407 627,176 +0.22(+4.19%)
Mar 20, 2007 5.148 5.207 5.131 5.190 264,754 +0.02(+0.34%)
Mar 19, 2007 5.172 5.260 5.142 5.172 410,574 +0.03(+0.57%)
Mar 16, 2007 5.219 5.219 5.107 5.142 749,515 -0.07(-1.35%)
Mar 15, 2007 5.242 5.331 5.172 5.213 368,036 -0.02(-0.45%)
Mar 14, 2007 5.207 5.272 5.066 5.237 1,121,635 +0.00(+0.00%)
Mar 13, 2007 5.348 5.319 5.142 5.237 685,198 -0.11(-2.09%)
Mar 12, 2007 5.237 5.360 5.225 5.348 749,515 +0.09(+1.79%)
Mar 09, 2007 5.248 5.278 5.160 5.254 530,530 +0.02(+0.45%)
Mar 08, 2007 5.278 5.313 5.160 5.231 1,407,659 +0.01(+0.11%)
Mar 07, 2007 5.295 5.295 5.184 5.225 635,514 -0.09(-1.77%)
Mar 06, 2007 5.319 5.360 5.231 5.319 1,050,342 +0.04(+0.67%)
Mar 05, 2007 4.937 5.366 4.937 5.284 2,070,230 -0.04(-0.77%)
Mar 02, 2007 5.307 5.383 5.225 5.325 2,014,758 -0.01(-0.11%)
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.