Indicators

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

Month:

Year:

Range:

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.