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

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2005 4.654 4.713 4.578 4.707 491,844 +0.08(+1.78%)
Jan 28, 2005 4.389 4.625 4.389 4.625 429,301 +0.19(+4.38%)
Jan 27, 2005 4.431 4.484 4.395 4.431 224,678 -0.02(-0.40%)
Jan 26, 2005 4.478 4.484 4.395 4.448 184,739 -0.04(-0.79%)
Jan 25, 2005 4.372 4.489 4.278 4.484 211,931 +0.11(+2.42%)
Jan 24, 2005 4.442 4.445 4.360 4.378 218,729 -0.06(-1.33%)
Jan 21, 2005 4.489 4.531 4.413 4.437 308,804 -0.06(-1.31%)
Jan 20, 2005 4.542 4.548 4.413 4.495 342,455 +0.00(+0.00%)
Jan 19, 2005 4.537 4.572 4.431 4.495 343,985 -0.04(-0.91%)
Jan 18, 2005 4.660 4.716 4.537 4.537 388,512 -0.16(-3.50%)
Jan 14, 2005 4.660 4.713 4.625 4.701 200,204 +0.07(+1.52%)
Jan 13, 2005 4.548 4.660 4.542 4.631 248,301 +0.05(+1.16%)
Jan 12, 2005 4.619 4.619 4.484 4.578 371,857 -0.06(-1.39%)
Jan 11, 2005 4.678 4.707 4.631 4.642 307,785 -0.06(-1.37%)
Jan 10, 2005 4.631 4.772 4.613 4.707 407,887 +0.08(+1.65%)
Jan 07, 2005 4.690 4.725 4.590 4.631 558,466 -0.06(-1.25%)
Jan 06, 2005 4.560 4.719 4.560 4.690 550,818 +0.13(+2.84%)
Jan 05, 2005 4.778 4.825 4.519 4.560 614,720 -0.26(-5.37%)
Jan 04, 2005 4.837 4.901 4.760 4.819 665,706 -0.08(-1.56%)
Jan 03, 2005 4.943 5.031 4.854 4.895 606,562 -0.02(-0.36%)
Dec 31, 2004 5.001 5.037 4.913 4.913 215,500 -0.09(-1.76%)
Dec 30, 2004 4.907 5.019 4.884 5.001 164,174 +0.09(+1.80%)
Dec 29, 2004 4.931 4.995 4.884 4.913 315,942 -0.04(-0.71%)
Dec 28, 2004 4.919 4.948 4.854 4.948 435,589 +0.09(+1.94%)
Dec 27, 2004 4.819 4.931 4.801 4.854 401,089 +0.07(+1.48%)
Dec 23, 2004 4.660 4.807 4.660 4.784 656,359 +0.14(+2.91%)
Dec 22, 2004 4.648 4.695 4.572 4.648 289,600 -0.02(-0.38%)
Dec 21, 2004 4.637 4.707 4.613 4.666 454,114 +0.03(+0.63%)
Dec 20, 2004 4.713 4.731 4.637 4.637 1,704,290 +0.04(+0.90%)
Dec 17, 2004 4.531 4.725 4.525 4.595 1,409,931 +0.09(+2.09%)
Dec 16, 2004 4.507 4.572 4.454 4.501 442,727 -0.05(-1.16%)
Dec 15, 2004 4.631 4.678 4.513 4.554 435,589 -0.08(-1.78%)
Dec 14, 2004 4.542 4.637 4.437 4.637 326,310 +0.05(+1.03%)
Dec 13, 2004 4.678 4.678 4.478 4.590 202,924 -0.03(-0.64%)
Dec 10, 2004 4.578 4.678 4.554 4.619 232,325 +0.00(+0.00%)
Dec 09, 2004 4.454 4.725 4.425 4.619 518,696 +0.16(+3.56%)
Dec 08, 2004 4.472 4.572 4.448 4.460 278,383 -0.05(-1.17%)
Dec 07, 2004 4.560 4.678 4.478 4.513 402,449 -0.05(-1.03%)
Dec 06, 2004 4.548 4.707 4.531 4.560 374,236 -0.07(-1.52%)
Dec 03, 2004 4.784 4.813 4.531 4.631 427,262 -0.16(-3.32%)
Dec 02, 2004 4.766 4.854 4.766 4.790 270,735 -0.01(-0.12%)
Dec 01, 2004 4.884 4.925 4.784 4.795 596,875 -0.03(-0.61%)
Nov 30, 2004 4.825 4.843 4.713 4.825 400,749 +0.03(+0.61%)
Nov 29, 2004 4.901 4.913 4.725 4.795 487,425 -0.06(-1.21%)
Nov 26, 2004 4.866 4.901 4.772 4.854 68,491 -0.01(-0.12%)
Nov 24, 2004 4.854 4.901 4.825 4.860 215,500 +0.03(+0.61%)
Nov 23, 2004 4.872 4.966 4.766 4.831 313,053 -0.05(-1.08%)
Nov 22, 2004 4.843 4.884 4.795 4.884 382,054 +0.01(+0.24%)
Nov 19, 2004 4.872 4.907 4.790 4.872 497,282 +0.00(+0.00%)
Nov 18, 2004 4.884 4.913 4.801 4.872 190,347 -0.04(-0.84%)
Nov 17, 2004 4.895 4.990 4.854 4.913 332,938 +0.03(+0.60%)
Nov 16, 2004 4.943 4.943 4.831 4.884 360,980 +0.00(+0.00%)
Nov 15, 2004 4.854 4.890 4.795 4.884 217,540 -0.01(-0.24%)
Nov 12, 2004 4.854 4.907 4.719 4.895 263,087 +0.02(+0.48%)
Nov 11, 2004 4.890 4.931 4.854 4.872 231,986 -0.02(-0.36%)
Nov 10, 2004 4.901 4.943 4.890 4.890 196,635 -0.02(-0.48%)
Nov 09, 2004 4.872 4.960 4.854 4.913 186,268 +0.10(+2.08%)
Nov 08, 2004 4.884 4.925 4.778 4.813 473,149 -0.11(-2.15%)
Nov 05, 2004 5.043 5.043 4.901 4.919 397,690 -0.01(-0.12%)
Nov 04, 2004 4.742 5.001 4.684 4.925 565,604 +0.18(+3.85%)
Nov 03, 2004 4.825 4.825 4.613 4.742 342,285 -0.07(-1.47%)
Nov 02, 2004 4.825 4.837 4.760 4.813 219,919 -0.01(-0.24%)
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.