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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Nov 01, 2004 4.778 4.843 4.737 4.825 364,039 +0.09(+1.86%)
Oct 29, 2004 4.672 4.784 4.619 4.737 583,449 +0.01(+0.12%)
Oct 28, 2004 4.601 4.731 4.548 4.731 532,633 +0.07(+1.52%)
Oct 27, 2004 4.607 4.690 4.519 4.660 551,158 +0.09(+1.93%)
Oct 26, 2004 4.407 4.590 4.348 4.572 288,070 +0.16(+3.74%)
Oct 25, 2004 4.395 4.407 4.354 4.407 268,016 +0.07(+1.63%)
Oct 22, 2004 4.431 4.460 4.272 4.336 306,765 -0.09(-1.99%)
Oct 21, 2004 4.260 4.454 4.231 4.425 291,809 +0.17(+4.01%)
Oct 20, 2004 4.166 4.278 4.154 4.254 440,518 +0.05(+1.26%)
Oct 19, 2004 4.354 4.401 4.195 4.201 428,621 -0.16(-3.64%)
Oct 18, 2004 4.413 4.413 4.278 4.360 277,703 -0.05(-1.20%)
Oct 15, 2004 4.384 4.425 4.378 4.413 279,233 +0.04(+0.94%)
Oct 14, 2004 4.442 4.442 4.295 4.372 493,713 -0.04(-0.93%)
Oct 13, 2004 4.442 4.531 4.395 4.413 406,527 -0.01(-0.27%)
Oct 12, 2004 4.472 4.489 4.413 4.425 371,517 -0.08(-1.70%)
Oct 11, 2004 4.472 4.548 4.460 4.501 353,502 +0.03(+0.66%)
Oct 08, 2004 4.631 4.672 4.413 4.472 402,788 -0.21(-4.40%)
Oct 07, 2004 4.748 4.748 4.666 4.678 178,280 -0.12(-2.45%)
Oct 06, 2004 4.613 4.795 4.613 4.795 376,446 +0.19(+4.09%)
Oct 05, 2004 4.637 4.648 4.554 4.607 387,153 +0.01(+0.26%)
Oct 04, 2004 4.678 4.701 4.595 4.595 398,370 -0.02(-0.51%)
Oct 01, 2004 4.472 4.648 4.472 4.619 423,013 +0.14(+3.15%)
Sep 30, 2004 4.442 4.531 4.442 4.478 374,576 -0.01(-0.13%)
Sep 29, 2004 4.478 4.531 4.454 4.484 295,038 +0.01(+0.13%)
Sep 28, 2004 4.531 4.537 4.448 4.478 416,385 -0.02(-0.39%)
Sep 27, 2004 4.542 4.542 4.307 4.495 450,885 -0.02(-0.52%)
Sep 24, 2004 4.442 4.548 4.442 4.519 190,857 +0.05(+1.05%)
Sep 23, 2004 4.489 4.560 4.442 4.472 243,202 +0.00(+0.00%)
Sep 22, 2004 4.619 4.619 4.448 4.472 210,401 -0.19(-4.16%)
Sep 21, 2004 4.660 4.678 4.590 4.666 94,493 +0.01(+0.13%)
Sep 20, 2004 4.748 4.754 4.613 4.660 90,075 -0.08(-1.74%)
Sep 17, 2004 4.825 4.825 4.654 4.742 215,670 -0.01(-0.12%)
Sep 16, 2004 4.648 4.748 4.625 4.748 158,226 +0.13(+2.80%)
Sep 15, 2004 4.766 4.766 4.478 4.619 446,126 -0.19(-4.03%)
Sep 14, 2004 4.854 4.854 4.725 4.813 189,157 +0.03(+0.62%)
Sep 13, 2004 4.731 4.825 4.707 4.784 164,004 +0.14(+2.91%)
Sep 10, 2004 4.754 4.766 4.584 4.648 180,320 -0.16(-3.30%)
Sep 09, 2004 4.625 4.807 4.625 4.807 200,034 +0.18(+3.94%)
Sep 08, 2004 4.701 4.778 4.625 4.625 84,466 -0.14(-2.84%)
Sep 07, 2004 4.766 4.843 4.731 4.760 149,898 +0.05(+1.00%)
Sep 03, 2004 4.707 4.813 4.619 4.713 138,511 -0.04(-0.87%)
Sep 02, 2004 4.737 4.760 4.666 4.754 161,455 +0.06(+1.38%)
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.