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

Entravision Communications Corp (NY: EVC )

1.920 -0.040 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2005 4.491 4.531 4.384 4.407 842,627 -0.10(-2.22%)
Nov 29, 2005 4.507 4.513 4.395 4.507 597,215 +0.00(+0.00%)
Nov 28, 2005 4.678 4.678 4.466 4.507 552,007 -0.20(-4.25%)
Nov 25, 2005 4.707 4.713 4.654 4.707 89,395 -0.01(-0.12%)
Nov 23, 2005 4.701 4.737 4.672 4.713 517,337 +0.03(+0.63%)
Nov 22, 2005 4.560 4.690 4.548 4.684 616,080 +0.12(+2.71%)
Nov 21, 2005 4.472 4.572 4.442 4.560 492,354 +0.06(+1.31%)
Nov 18, 2005 4.484 4.531 4.413 4.501 251,190 +0.07(+1.59%)
Nov 17, 2005 4.401 4.454 4.384 4.431 351,293 +0.06(+1.35%)
Nov 16, 2005 4.354 4.413 4.336 4.372 364,209 -0.01(-0.13%)
Nov 15, 2005 4.442 4.448 4.354 4.378 310,164 -0.06(-1.46%)
Nov 14, 2005 4.672 4.672 4.437 4.442 342,795 -0.23(-4.91%)
Nov 11, 2005 4.631 4.672 4.613 4.672 152,787 +0.02(+0.51%)
Nov 10, 2005 4.619 4.678 4.501 4.648 374,576 +0.03(+0.64%)
Nov 09, 2005 4.642 4.690 4.578 4.619 290,110 -0.02(-0.51%)
Nov 08, 2005 4.678 4.684 4.607 4.642 307,445 -0.07(-1.50%)
Nov 07, 2005 4.719 4.766 4.678 4.713 392,931 +0.04(+0.88%)
Nov 04, 2005 4.854 4.860 4.619 4.672 744,224 -0.27(-5.48%)
Nov 03, 2005 4.943 5.001 4.901 4.943 401,939 +0.06(+1.20%)
Nov 02, 2005 4.719 4.913 4.707 4.884 337,017 +0.16(+3.49%)
Nov 01, 2005 4.766 4.766 4.648 4.719 548,438 -0.11(-2.20%)
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%)
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.