Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
4.696
4.750
4.666
4.732
306,786
+0.06(+1.29%)
May 30, 2006
4.720
4.804
4.666
4.672
439,333
-0.09(-1.90%)
May 26, 2006
4.895
4.913
4.762
4.762
318,413
-0.08(-1.74%)
May 25, 2006
4.901
4.907
4.798
4.846
292,169
+0.05(+1.13%)
May 24, 2006
4.624
4.804
4.570
4.792
567,396
+0.14(+3.11%)
May 23, 2006
4.804
4.865
4.606
4.648
378,043
-0.08(-1.66%)
May 22, 2006
4.798
4.853
4.660
4.726
417,907
-0.11(-2.36%)
May 19, 2006
4.810
4.913
4.702
4.840
344,324
+0.03(+0.63%)
May 18, 2006
4.937
5.039
4.786
4.810
315,423
-0.09(-1.84%)
May 17, 2006
5.093
5.093
4.840
4.901
599,620
-0.30(-5.79%)
May 16, 2006
5.099
5.256
5.045
5.202
678,019
+0.13(+2.61%)
May 15, 2006
5.009
5.117
4.895
5.069
809,902
-0.05(-0.94%)
May 12, 2006
5.117
5.160
5.045
5.117
468,567
-0.01(-0.12%)
May 11, 2006
5.286
5.286
5.075
5.123
468,401
-0.16(-3.08%)
May 10, 2006
5.250
5.316
5.148
5.286
545,803
-0.02(-0.34%)
May 09, 2006
5.388
5.388
5.244
5.304
714,893
-0.11(-2.00%)
May 08, 2006
5.334
5.412
5.286
5.412
510,424
+0.13(+2.51%)
May 05, 2006
5.166
5.310
5.129
5.280
1,071,509
+0.11(+2.10%)
May 04, 2006
5.178
5.298
5.087
5.172
540,820
+0.05(+1.06%)
May 03, 2006
5.117
5.154
5.075
5.117
1,132,468
+0.01(+0.12%)
May 02, 2006
4.955
5.129
4.937
5.111
779,008
+0.16(+3.16%)
May 01, 2006
5.027
5.148
4.913
4.955
856,742
-0.09(-1.79%)
Apr 28, 2006
4.895
5.057
4.883
5.045
404,452
+0.09(+1.82%)
Apr 27, 2006
4.943
5.039
4.889
4.955
507,434
-0.05(-0.96%)
Apr 26, 2006
4.943
5.033
4.937
5.003
140,354
+0.05(+0.97%)
Apr 25, 2006
4.961
5.045
4.877
4.955
363,260
-0.01(-0.12%)
Apr 24, 2006
4.816
5.039
4.810
4.961
534,176
-0.07(-1.44%)
Apr 21, 2006
5.117
5.117
4.967
5.033
480,858
-0.08(-1.53%)
Apr 20, 2006
5.105
5.135
5.081
5.111
681,175
+0.01(+0.12%)
Apr 19, 2006
5.117
5.117
5.075
5.105
444,815
-0.01(-0.24%)
Apr 18, 2006
5.123
5.166
5.015
5.117
1,177,979
-0.01(-0.12%)
Apr 17, 2006
5.099
5.129
4.967
5.123
453,618
+0.01(+0.24%)
Apr 13, 2006
5.129
5.166
5.087
5.111
366,914
-0.02(-0.35%)
Apr 12, 2006
5.087
5.208
5.085
5.129
526,204
+0.01(+0.24%)
Apr 11, 2006
5.322
5.346
5.081
5.117
546,302
-0.18(-3.41%)
Apr 10, 2006
5.340
5.376
5.244
5.298
454,781
+0.00(+0.00%)
Apr 07, 2006
5.443
5.509
5.292
5.298
341,002
-0.11(-2.11%)
Apr 06, 2006
5.455
5.473
5.364
5.412
425,049
-0.06(-1.10%)
Apr 05, 2006
5.479
5.527
5.424
5.473
547,132
+0.02(+0.33%)
Apr 04, 2006
5.304
5.491
5.238
5.455
889,298
+0.11(+2.03%)
Apr 03, 2006
5.479
5.521
5.316
5.346
883,983
-0.17(-3.06%)
Mar 31, 2006
5.268
5.527
5.268
5.515
1,866,463
+0.23(+4.45%)
Mar 30, 2006
5.196
5.340
5.087
5.280
1,950,509
+0.08(+1.62%)
Mar 29, 2006
5.027
5.238
4.979
5.196
2,107,640
+0.19(+3.85%)
Mar 28, 2006
4.997
5.051
4.955
5.003
1,181,301
+0.00(+0.00%)
Mar 27, 2006
4.985
5.033
4.907
5.003
567,064
+0.04(+0.73%)
Mar 24, 2006
4.943
4.967
4.907
4.967
286,356
+0.04(+0.73%)
Mar 23, 2006
4.907
5.009
4.877
4.931
911,389
+0.05(+0.99%)
Mar 22, 2006
4.853
4.967
4.846
4.883
1,164,525
+0.04(+0.75%)
Mar 21, 2006
4.816
4.846
4.738
4.846
791,465
+0.02(+0.50%)
Mar 20, 2006
4.738
4.822
4.678
4.822
381,199
+0.08(+1.78%)
Mar 17, 2006
4.726
4.762
4.636
4.738
1,007,395
+0.04(+0.90%)
Mar 16, 2006
4.756
4.756
4.672
4.696
232,705
-0.04(-0.89%)
Mar 15, 2006
4.714
4.792
4.636
4.738
378,707
+0.06(+1.29%)
Mar 14, 2006
4.636
4.719
4.588
4.678
375,717
+0.02(+0.39%)
Mar 13, 2006
4.750
4.768
4.648
4.660
431,028
-0.04(-0.77%)
Mar 10, 2006
4.570
4.714
4.551
4.696
433,022
+0.12(+2.63%)
Mar 09, 2006
4.624
4.630
4.527
4.576
466,740
-0.03(-0.65%)
Mar 08, 2006
4.594
4.630
4.515
4.606
294,993
+0.01(+0.26%)
Mar 07, 2006
4.648
4.654
4.576
4.594
320,240
-0.08(-1.68%)
Mar 06, 2006
4.365
4.726
4.365
4.672
622,209
+0.03(+0.65%)
Mar 03, 2006
4.636
4.666
4.576
4.642
763,726
+0.01(+0.13%)
Mar 02, 2006
4.515
4.636
4.485
4.636
1,844,704
+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
.