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, 2005 4.486 4.525 4.378 4.402 843,608 -0.10(-2.22%)
Nov 29, 2005 4.502 4.508 4.390 4.502 597,910 +0.00(+0.00%)
Nov 28, 2005 4.672 4.672 4.461 4.502 552,650 -0.20(-4.25%)
Nov 25, 2005 4.702 4.708 4.649 4.702 89,499 -0.01(-0.12%)
Nov 23, 2005 4.696 4.731 4.666 4.708 517,939 +0.03(+0.63%)
Nov 22, 2005 4.555 4.684 4.543 4.678 616,797 +0.12(+2.71%)
Nov 21, 2005 4.467 4.567 4.437 4.555 492,927 +0.06(+1.31%)
Nov 18, 2005 4.478 4.525 4.408 4.496 251,483 +0.07(+1.59%)
Nov 17, 2005 4.396 4.449 4.378 4.425 351,702 +0.06(+1.35%)
Nov 16, 2005 4.349 4.408 4.331 4.367 364,633 -0.01(-0.13%)
Nov 15, 2005 4.437 4.443 4.349 4.373 310,525 -0.06(-1.46%)
Nov 14, 2005 4.666 4.666 4.431 4.437 343,194 -0.23(-4.91%)
Nov 11, 2005 4.625 4.666 4.608 4.666 152,965 +0.02(+0.51%)
Nov 10, 2005 4.614 4.672 4.496 4.643 375,012 +0.03(+0.64%)
Nov 09, 2005 4.637 4.684 4.572 4.614 290,447 -0.02(-0.51%)
Nov 08, 2005 4.672 4.678 4.602 4.637 307,803 -0.07(-1.50%)
Nov 07, 2005 4.713 4.760 4.672 4.708 393,389 +0.04(+0.88%)
Nov 04, 2005 4.849 4.855 4.614 4.666 745,091 -0.27(-5.48%)
Nov 03, 2005 4.937 4.996 4.896 4.937 402,407 +0.06(+1.20%)
Nov 02, 2005 4.713 4.907 4.702 4.878 337,409 +0.16(+3.49%)
Nov 01, 2005 4.760 4.760 4.643 4.713 549,077 -0.11(-2.20%)
Oct 31, 2005 4.555 4.825 4.520 4.819 957,780 +0.26(+5.67%)
Oct 28, 2005 4.420 4.578 4.420 4.561 263,563 +0.19(+4.30%)
Oct 27, 2005 4.496 4.496 4.373 4.373 390,156 -0.15(-3.38%)
Oct 26, 2005 4.396 4.555 4.390 4.525 810,599 +0.05(+1.05%)
Oct 25, 2005 4.461 4.508 4.326 4.478 325,158 -0.04(-0.91%)
Oct 24, 2005 4.437 4.549 4.384 4.520 290,788 +0.05(+1.18%)
Oct 21, 2005 4.331 4.531 4.331 4.467 337,409 +0.14(+3.12%)
Oct 20, 2005 4.543 4.543 4.290 4.331 213,369 -0.19(-4.29%)
Oct 19, 2005 4.273 4.525 4.232 4.525 219,664 +0.22(+5.05%)
Oct 18, 2005 4.396 4.467 4.273 4.308 196,184 -0.06(-1.35%)
Oct 17, 2005 4.408 4.455 4.279 4.367 194,312 -0.01(-0.27%)
Oct 14, 2005 4.473 4.478 4.337 4.378 241,784 -0.04(-0.80%)
Oct 13, 2005 4.326 4.449 4.290 4.414 245,017 +0.09(+2.04%)
Oct 12, 2005 4.408 4.455 4.320 4.326 411,595 -0.08(-1.87%)
Oct 11, 2005 4.584 4.672 4.402 4.408 452,601 -0.18(-3.85%)
Oct 10, 2005 4.696 4.996 4.572 4.584 343,364 -0.15(-3.11%)
Oct 07, 2005 4.619 4.731 4.502 4.731 535,635 +0.15(+3.21%)
Oct 06, 2005 4.514 4.655 4.514 4.584 358,508 +0.08(+1.69%)
Oct 05, 2005 4.702 4.702 4.496 4.508 236,509 -0.18(-3.76%)
Oct 04, 2005 4.537 4.731 4.537 4.684 348,128 +0.11(+2.31%)
Oct 03, 2005 4.596 4.661 4.525 4.578 464,852 -0.05(-1.02%)
Sep 30, 2005 4.567 4.625 4.555 4.625 225,279 +0.06(+1.29%)
Sep 29, 2005 4.467 4.584 4.437 4.567 207,414 +0.09(+2.10%)
Sep 28, 2005 4.572 4.596 4.461 4.473 325,158 -0.09(-2.06%)
Sep 27, 2005 4.596 4.596 4.467 4.567 253,525 -0.02(-0.38%)
Sep 26, 2005 4.537 4.625 4.490 4.584 543,972 +0.10(+2.23%)
Sep 23, 2005 4.386 4.484 4.214 4.484 425,717 +0.24(+5.68%)
Sep 22, 2005 4.255 4.308 4.196 4.243 541,080 -0.02(-0.55%)
Sep 21, 2005 4.308 4.337 4.267 4.267 410,234 -0.06(-1.49%)
Sep 20, 2005 4.408 4.449 4.326 4.331 378,586 -0.04(-0.94%)
Sep 19, 2005 4.437 4.467 4.343 4.373 275,474 -0.06(-1.46%)
Sep 16, 2005 4.420 4.467 4.390 4.437 863,516 +0.08(+1.75%)
Sep 15, 2005 4.396 4.408 4.355 4.361 201,118 -0.02(-0.40%)
Sep 14, 2005 4.508 4.525 4.361 4.378 405,810 -0.14(-2.99%)
Sep 13, 2005 4.531 4.543 4.449 4.514 308,994 -0.04(-0.90%)
Sep 12, 2005 4.496 4.602 4.473 4.555 214,900 +0.02(+0.52%)
Sep 09, 2005 4.555 4.567 4.484 4.531 240,593 -0.04(-0.77%)
Sep 08, 2005 4.619 4.619 4.525 4.567 251,142 -0.09(-2.02%)
Sep 07, 2005 4.719 4.719 4.561 4.661 302,698 -0.09(-1.86%)
Sep 06, 2005 4.666 4.766 4.549 4.749 404,959 +0.12(+2.54%)
Sep 02, 2005 4.708 4.719 4.631 4.631 260,671 -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.