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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2008 3.287 3.287 3.191 3.215 409,283 -0.08(-2.38%)
May 29, 2008 3.257 3.377 3.245 3.293 610,104 +0.03(+0.92%)
May 28, 2008 3.335 3.384 3.233 3.263 373,188 -0.08(-2.34%)
May 27, 2008 3.299 3.353 3.269 3.341 445,871 +0.07(+2.21%)
May 26, 2008 3.390 3.396 3.269 3.269 0 +0.00(+0.00%)
May 23, 2008 3.390 3.396 3.269 3.269 245,659 -0.13(-3.89%)
May 22, 2008 3.311 3.432 3.311 3.402 518,154 +0.09(+2.73%)
May 21, 2008 3.371 3.402 3.263 3.311 714,322 -0.05(-1.43%)
May 20, 2008 3.341 3.396 3.269 3.359 360,888 +0.01(+0.36%)
May 19, 2008 3.269 3.353 3.221 3.347 732,131 +0.07(+2.02%)
May 16, 2008 3.474 3.474 3.269 3.281 665,116 -0.17(-4.89%)
May 15, 2008 3.438 3.474 3.402 3.450 272,744 +0.00(+0.00%)
May 14, 2008 3.504 3.528 3.390 3.450 575,982 -0.05(-1.55%)
May 13, 2008 3.546 3.552 3.450 3.504 503,553 -0.03(-0.85%)
May 12, 2008 3.612 3.612 3.468 3.534 696,208 -0.07(-2.00%)
May 09, 2008 3.546 3.612 3.498 3.606 292,646 +0.02(+0.67%)
May 08, 2008 3.618 3.630 3.510 3.582 369,895 -0.01(-0.33%)
May 07, 2008 3.612 3.697 3.588 3.594 1,232,232 -0.01(-0.17%)
May 06, 2008 3.600 3.654 3.534 3.600 882,368 -0.03(-0.83%)
May 05, 2008 3.739 3.817 3.582 3.630 1,173,191 -0.07(-1.95%)
May 02, 2008 3.913 3.992 3.498 3.703 1,753,184 -0.48(-11.51%)
May 01, 2008 4.154 4.244 4.142 4.184 471,962 -0.02(-0.57%)
Apr 30, 2008 4.238 4.269 4.160 4.208 736,629 -0.01(-0.29%)
Apr 29, 2008 4.263 4.293 4.196 4.220 303,745 -0.04(-0.85%)
Apr 28, 2008 4.401 4.413 4.142 4.256 445,795 -0.16(-3.68%)
Apr 25, 2008 4.359 4.491 4.341 4.419 609,139 +0.08(+1.80%)
Apr 24, 2008 4.058 4.347 4.058 4.341 899,162 +0.32(+7.93%)
Apr 23, 2008 4.046 4.094 3.931 4.022 311,164 -0.06(-1.47%)
Apr 22, 2008 4.076 4.100 4.016 4.082 685,771 -0.03(-0.73%)
Apr 21, 2008 4.160 4.202 4.094 4.112 471,759 -0.08(-2.01%)
Apr 18, 2008 4.190 4.238 4.142 4.196 586,166 +0.07(+1.75%)
Apr 17, 2008 4.166 4.226 4.124 4.124 494,372 -0.06(-1.44%)
Apr 16, 2008 4.220 4.275 4.148 4.184 811,781 +0.00(+0.00%)
Apr 15, 2008 3.883 4.196 3.859 4.184 977,224 +0.32(+8.26%)
Apr 14, 2008 3.919 3.992 3.817 3.865 699,163 -0.01(-0.31%)
Apr 11, 2008 4.142 4.160 3.877 3.877 535,837 -0.32(-7.60%)
Apr 10, 2008 4.142 4.256 4.100 4.196 382,693 +0.05(+1.31%)
Apr 09, 2008 4.226 4.299 4.130 4.142 452,455 -0.08(-1.99%)
Apr 08, 2008 3.967 4.250 3.955 4.226 811,364 +0.22(+5.56%)
Apr 07, 2008 3.943 4.082 3.925 4.004 590,650 +0.08(+1.99%)
Apr 04, 2008 3.961 4.034 3.901 3.925 452,455 -0.01(-0.31%)
Apr 03, 2008 3.931 4.052 3.931 3.937 516,902 -0.04(-0.91%)
Apr 02, 2008 4.046 4.130 3.889 3.974 1,854,836 -0.10(-2.51%)
Apr 01, 2008 4.100 4.196 4.052 4.076 841,295 +0.07(+1.65%)
Mar 31, 2008 3.901 4.148 3.901 4.010 1,238,273 +0.13(+3.26%)
Mar 28, 2008 3.974 4.040 3.871 3.883 676,524 -0.09(-2.27%)
Mar 27, 2008 4.010 4.118 3.919 3.974 594,012 -0.01(-0.30%)
Mar 26, 2008 3.919 4.070 3.877 3.986 918,033 +0.03(+0.76%)
Mar 25, 2008 3.961 4.118 3.943 3.955 618,721 -0.01(-0.30%)
Mar 24, 2008 3.865 4.064 3.835 3.967 1,019,998 +0.12(+3.13%)
Mar 21, 2008 3.811 3.974 3.793 3.847 1,873,937 +0.00(+0.00%)
Mar 20, 2008 3.811 3.974 3.793 3.847 1,873,937 +0.07(+1.91%)
Mar 19, 2008 3.980 4.070 3.769 3.775 651,609 -0.25(-6.14%)
Mar 18, 2008 3.751 4.052 3.751 4.022 782,994 +0.35(+9.51%)
Mar 17, 2008 3.582 3.883 3.558 3.672 823,190 -0.02(-0.49%)
Mar 14, 2008 3.769 3.769 3.600 3.691 815,051 -0.04(-0.97%)
Mar 13, 2008 3.648 3.769 3.648 3.727 1,121,007 +0.03(+0.81%)
Mar 12, 2008 3.642 3.835 3.642 3.697 3,630,384 +0.07(+1.82%)
Mar 11, 2008 3.660 3.733 3.606 3.630 901,755 +0.07(+2.03%)
Mar 10, 2008 3.606 3.636 3.528 3.558 848,603 -0.02(-0.51%)
Mar 07, 2008 3.444 3.624 3.444 3.576 570,220 +0.08(+2.41%)
Mar 06, 2008 3.600 3.642 3.480 3.492 1,049,584 -0.12(-3.33%)
Mar 05, 2008 3.546 3.736 3.510 3.612 1,027,161 +0.11(+3.27%)
Mar 04, 2008 3.462 3.552 3.414 3.498 797,943 -0.01(-0.17%)
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.