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

Entravision Communications Corp (NY: EVC )

1.950 -0.080 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2005 4.560 4.831 4.525 4.825 956,666 +0.26(+5.67%)
Oct 28, 2005 4.425 4.584 4.425 4.566 263,257 +0.19(+4.30%)
Oct 27, 2005 4.501 4.501 4.378 4.378 389,702 -0.15(-3.38%)
Oct 26, 2005 4.401 4.560 4.395 4.531 809,656 +0.05(+1.05%)
Oct 25, 2005 4.466 4.513 4.331 4.484 324,780 -0.04(-0.91%)
Oct 24, 2005 4.442 4.554 4.389 4.525 290,449 +0.05(+1.18%)
Oct 21, 2005 4.336 4.537 4.336 4.472 337,017 +0.14(+3.12%)
Oct 20, 2005 4.548 4.548 4.295 4.336 213,121 -0.19(-4.29%)
Oct 19, 2005 4.278 4.531 4.236 4.531 219,409 +0.22(+5.05%)
Oct 18, 2005 4.401 4.472 4.278 4.313 195,955 -0.06(-1.35%)
Oct 17, 2005 4.413 4.460 4.284 4.372 194,086 -0.01(-0.27%)
Oct 14, 2005 4.478 4.484 4.342 4.384 241,503 -0.04(-0.80%)
Oct 13, 2005 4.331 4.454 4.295 4.419 244,732 +0.09(+2.04%)
Oct 12, 2005 4.413 4.460 4.325 4.331 411,116 -0.08(-1.87%)
Oct 11, 2005 4.590 4.678 4.407 4.413 452,075 -0.18(-3.85%)
Oct 10, 2005 4.701 5.001 4.578 4.590 342,965 -0.15(-3.11%)
Oct 07, 2005 4.625 4.737 4.507 4.737 535,012 +0.15(+3.21%)
Oct 06, 2005 4.519 4.660 4.519 4.590 358,091 +0.08(+1.69%)
Oct 05, 2005 4.707 4.707 4.501 4.513 236,234 -0.18(-3.76%)
Oct 04, 2005 4.542 4.737 4.542 4.690 347,724 +0.11(+2.31%)
Oct 03, 2005 4.601 4.666 4.531 4.584 464,311 -0.05(-1.02%)
Sep 30, 2005 4.572 4.631 4.560 4.631 225,017 +0.06(+1.29%)
Sep 29, 2005 4.472 4.590 4.442 4.572 207,172 +0.09(+2.10%)
Sep 28, 2005 4.578 4.601 4.466 4.478 324,780 -0.09(-2.06%)
Sep 27, 2005 4.601 4.601 4.472 4.572 253,230 -0.02(-0.38%)
Sep 26, 2005 4.542 4.631 4.495 4.590 543,340 +0.10(+2.23%)
Sep 23, 2005 4.391 4.489 4.219 4.489 425,222 +0.24(+5.68%)
Sep 22, 2005 4.260 4.313 4.201 4.248 540,450 -0.02(-0.55%)
Sep 21, 2005 4.313 4.342 4.272 4.272 409,757 -0.06(-1.49%)
Sep 20, 2005 4.413 4.454 4.331 4.336 378,145 -0.04(-0.94%)
Sep 19, 2005 4.442 4.472 4.348 4.378 275,154 -0.06(-1.46%)
Sep 16, 2005 4.425 4.472 4.395 4.442 862,512 +0.08(+1.75%)
Sep 15, 2005 4.401 4.413 4.360 4.366 200,884 -0.02(-0.40%)
Sep 14, 2005 4.513 4.531 4.366 4.384 405,338 -0.14(-2.99%)
Sep 13, 2005 4.537 4.548 4.454 4.519 308,634 -0.04(-0.90%)
Sep 12, 2005 4.501 4.607 4.478 4.560 214,650 +0.02(+0.52%)
Sep 09, 2005 4.560 4.572 4.489 4.537 240,313 -0.04(-0.77%)
Sep 08, 2005 4.625 4.625 4.531 4.572 250,850 -0.09(-2.02%)
Sep 07, 2005 4.725 4.725 4.566 4.666 302,346 -0.09(-1.86%)
Sep 06, 2005 4.672 4.772 4.554 4.754 404,488 +0.12(+2.54%)
Sep 02, 2005 4.713 4.725 4.637 4.637 260,368 -0.11(-2.23%)
Sep 01, 2005 4.760 4.790 4.625 4.742 244,392 -0.05(-0.98%)
Aug 31, 2005 4.707 4.790 4.560 4.790 362,000 +0.10(+2.13%)
Aug 30, 2005 4.642 4.713 4.590 4.690 235,555 +0.05(+1.01%)
Aug 29, 2005 4.501 4.666 4.489 4.642 273,794 +0.10(+2.20%)
Aug 26, 2005 4.531 4.566 4.484 4.542 313,053 -0.02(-0.52%)
Aug 25, 2005 4.619 4.637 4.537 4.566 217,200 -0.05(-1.15%)
Aug 24, 2005 4.631 4.742 4.595 4.619 1,190,181 -0.06(-1.26%)
Aug 23, 2005 4.637 4.707 4.625 4.678 405,678 -0.01(-0.13%)
Aug 22, 2005 4.584 4.731 4.566 4.684 499,152 +0.09(+2.05%)
Aug 19, 2005 4.695 4.695 4.566 4.590 220,429 -0.11(-2.26%)
Aug 18, 2005 4.642 4.719 4.472 4.695 356,901 +0.00(+0.00%)
Aug 17, 2005 4.742 4.784 4.690 4.695 380,695 -0.05(-1.12%)
Aug 16, 2005 4.778 4.825 4.719 4.748 532,633 -0.05(-1.10%)
Aug 15, 2005 4.801 4.843 4.742 4.801 444,937 -0.05(-0.97%)
Aug 12, 2005 4.848 4.890 4.737 4.848 469,920 -0.05(-0.96%)
Aug 11, 2005 4.837 4.919 4.795 4.895 276,003 +0.04(+0.73%)
Aug 10, 2005 4.943 4.972 4.772 4.860 261,217 +0.01(+0.12%)
Aug 09, 2005 4.895 4.901 4.807 4.854 345,684 +0.05(+0.98%)
Aug 08, 2005 4.784 4.907 4.690 4.807 474,849 +0.04(+0.74%)
Aug 05, 2005 4.831 4.848 4.742 4.772 499,662 -0.06(-1.22%)
Aug 04, 2005 5.066 5.154 4.825 4.831 811,696 -0.24(-4.65%)
Aug 03, 2005 5.137 5.178 5.043 5.066 151,768 -0.07(-1.37%)
Aug 02, 2005 5.190 5.225 5.001 5.137 509,689 -0.04(-0.68%)
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.