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 -0.090 (-4.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.826 4.844 4.714 4.826 400,652 +0.03(+0.61%)
Nov 29, 2004 4.903 4.914 4.726 4.797 487,307 -0.06(-1.21%)
Nov 26, 2004 4.867 4.903 4.773 4.855 68,474 -0.01(-0.12%)
Nov 24, 2004 4.855 4.903 4.826 4.861 215,448 +0.03(+0.61%)
Nov 23, 2004 4.873 4.967 4.767 4.832 312,977 -0.05(-1.08%)
Nov 22, 2004 4.844 4.885 4.797 4.885 381,962 +0.01(+0.24%)
Nov 19, 2004 4.873 4.908 4.791 4.873 497,162 +0.00(+0.00%)
Nov 18, 2004 4.885 4.914 4.802 4.873 190,301 -0.04(-0.84%)
Nov 17, 2004 4.897 4.991 4.855 4.914 332,857 +0.03(+0.60%)
Nov 16, 2004 4.944 4.944 4.832 4.885 360,893 +0.00(+0.00%)
Nov 15, 2004 4.855 4.891 4.797 4.885 217,487 -0.01(-0.24%)
Nov 12, 2004 4.855 4.908 4.720 4.897 263,023 +0.02(+0.48%)
Nov 11, 2004 4.891 4.932 4.855 4.873 231,929 -0.02(-0.36%)
Nov 10, 2004 4.903 4.944 4.891 4.891 196,588 -0.02(-0.48%)
Nov 09, 2004 4.873 4.961 4.855 4.914 186,223 +0.10(+2.08%)
Nov 08, 2004 4.885 4.926 4.779 4.814 473,034 -0.11(-2.15%)
Nov 05, 2004 5.044 5.044 4.903 4.920 397,594 -0.01(-0.12%)
Nov 04, 2004 4.744 5.003 4.685 4.926 565,467 +0.18(+3.85%)
Nov 03, 2004 4.826 4.826 4.614 4.744 342,202 -0.07(-1.47%)
Nov 02, 2004 4.826 4.838 4.761 4.814 219,866 -0.01(-0.24%)
Nov 01, 2004 4.779 4.844 4.738 4.826 363,951 +0.09(+1.86%)
Oct 29, 2004 4.673 4.785 4.620 4.738 583,307 +0.01(+0.12%)
Oct 28, 2004 4.602 4.732 4.549 4.732 532,504 +0.07(+1.52%)
Oct 27, 2004 4.608 4.691 4.520 4.661 551,024 +0.09(+1.93%)
Oct 26, 2004 4.408 4.591 4.349 4.573 288,000 +0.16(+3.74%)
Oct 25, 2004 4.396 4.408 4.355 4.408 267,951 +0.07(+1.63%)
Oct 22, 2004 4.432 4.461 4.273 4.338 306,691 -0.09(-1.99%)
Oct 21, 2004 4.261 4.455 4.232 4.426 291,738 +0.17(+4.01%)
Oct 20, 2004 4.167 4.279 4.155 4.255 440,411 +0.05(+1.26%)
Oct 19, 2004 4.355 4.402 4.196 4.202 428,518 -0.16(-3.64%)
Oct 18, 2004 4.414 4.414 4.279 4.361 277,636 -0.05(-1.20%)
Oct 15, 2004 4.385 4.426 4.379 4.414 279,165 +0.04(+0.94%)
Oct 14, 2004 4.443 4.443 4.296 4.373 493,594 -0.04(-0.93%)
Oct 13, 2004 4.443 4.532 4.396 4.414 406,429 -0.01(-0.27%)
Oct 12, 2004 4.473 4.491 4.414 4.426 371,427 -0.08(-1.70%)
Oct 11, 2004 4.473 4.549 4.461 4.502 353,416 +0.03(+0.66%)
Oct 08, 2004 4.632 4.673 4.414 4.473 402,691 -0.21(-4.40%)
Oct 07, 2004 4.750 4.750 4.667 4.679 178,237 -0.12(-2.45%)
Oct 06, 2004 4.614 4.797 4.614 4.797 376,355 +0.19(+4.09%)
Oct 05, 2004 4.638 4.649 4.555 4.608 387,059 +0.01(+0.26%)
Oct 04, 2004 4.679 4.702 4.596 4.596 398,273 -0.02(-0.51%)
Oct 01, 2004 4.473 4.649 4.473 4.620 422,910 +0.14(+3.15%)
Sep 30, 2004 4.443 4.532 4.443 4.479 374,486 -0.01(-0.13%)
Sep 29, 2004 4.479 4.532 4.455 4.485 294,967 +0.01(+0.13%)
Sep 28, 2004 4.532 4.538 4.449 4.479 416,284 -0.02(-0.39%)
Sep 27, 2004 4.544 4.544 4.308 4.496 450,776 -0.02(-0.52%)
Sep 24, 2004 4.443 4.549 4.443 4.520 190,811 +0.05(+1.05%)
Sep 23, 2004 4.491 4.561 4.443 4.473 243,144 +0.00(+0.00%)
Sep 22, 2004 4.620 4.620 4.449 4.473 210,351 -0.19(-4.16%)
Sep 21, 2004 4.661 4.679 4.591 4.667 94,471 +0.01(+0.13%)
Sep 20, 2004 4.750 4.755 4.614 4.661 90,053 -0.08(-1.74%)
Sep 17, 2004 4.826 4.826 4.655 4.744 215,618 -0.01(-0.12%)
Sep 16, 2004 4.649 4.750 4.626 4.750 158,188 +0.13(+2.80%)
Sep 15, 2004 4.767 4.767 4.479 4.620 446,018 -0.19(-4.03%)
Sep 14, 2004 4.855 4.855 4.726 4.814 189,112 +0.03(+0.62%)
Sep 13, 2004 4.732 4.826 4.708 4.785 163,965 +0.14(+2.91%)
Sep 10, 2004 4.755 4.767 4.585 4.649 180,276 -0.16(-3.30%)
Sep 09, 2004 4.626 4.808 4.626 4.808 199,986 +0.18(+3.94%)
Sep 08, 2004 4.702 4.779 4.626 4.626 84,446 -0.14(-2.84%)
Sep 07, 2004 4.767 4.844 4.732 4.761 149,862 +0.05(+1.00%)
Sep 03, 2004 4.708 4.814 4.620 4.714 138,478 -0.04(-0.87%)
Sep 02, 2004 4.738 4.761 4.667 4.755 161,416 +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.