Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.825 4.825 4.695 4.766 789,092 +0.01(+0.25%)
May 27, 2004 4.795 4.795 4.731 4.754 283,821 -0.01(-0.12%)
May 26, 2004 4.707 4.807 4.648 4.760 869,480 +0.05(+1.13%)
May 25, 2004 4.648 4.725 4.613 4.707 728,419 +0.01(+0.13%)
May 24, 2004 4.695 4.713 4.654 4.701 263,087 +0.05(+1.14%)
May 21, 2004 4.695 4.701 4.554 4.648 90,075 -0.05(-1.00%)
May 20, 2004 4.701 4.713 4.613 4.695 119,477 +0.02(+0.38%)
May 19, 2004 4.613 4.866 4.590 4.678 724,510 +0.04(+0.76%)
May 18, 2004 4.590 4.648 4.548 4.642 114,718 +0.01(+0.13%)
May 17, 2004 4.590 4.648 4.519 4.637 231,816 +0.02(+0.38%)
May 14, 2004 4.707 4.707 4.590 4.619 282,971 -0.12(-2.48%)
May 13, 2004 4.731 4.760 4.601 4.737 144,120 -0.04(-0.86%)
May 12, 2004 4.795 4.813 4.707 4.778 937,291 +0.00(+0.00%)
May 11, 2004 4.790 4.813 4.707 4.778 371,177 +0.06(+1.25%)
May 10, 2004 4.925 4.925 4.707 4.719 1,254,424 -0.23(-4.64%)
May 07, 2004 5.019 5.037 4.884 4.948 284,161 -0.15(-3.00%)
May 06, 2004 5.254 5.296 5.060 5.101 499,322 -0.15(-2.91%)
May 05, 2004 5.272 5.331 5.243 5.254 105,880 -0.02(-0.33%)
May 04, 2004 5.266 5.337 5.213 5.272 328,349 -0.02(-0.44%)
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.