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

Entravision Communications Corp (NY: EVC )

2.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2004 4.882 4.973 4.798 4.882 151,140 -0.04(-0.86%)
Aug 30, 2004 4.973 5.015 4.810 4.924 258,482 -0.11(-2.16%)
Aug 27, 2004 4.973 5.051 4.961 5.033 173,870 +0.06(+1.21%)
Aug 26, 2004 4.973 5.117 4.894 4.973 326,006 -0.04(-0.84%)
Aug 25, 2004 4.991 5.045 4.882 5.015 313,729 +0.01(+0.24%)
Aug 24, 2004 4.930 5.021 4.930 5.003 208,876 +0.13(+2.72%)
Aug 23, 2004 5.027 5.033 4.864 4.870 270,427 -0.12(-2.42%)
Aug 20, 2004 4.991 5.039 4.924 4.991 225,301 +0.06(+1.22%)
Aug 19, 2004 5.027 5.051 4.900 4.930 360,017 -0.16(-3.08%)
Aug 18, 2004 4.870 5.111 4.816 5.087 339,113 +0.16(+3.30%)
Aug 17, 2004 5.027 5.027 4.858 4.924 284,695 -0.05(-0.97%)
Aug 16, 2004 4.822 4.973 4.774 4.973 264,952 +0.16(+3.25%)
Aug 13, 2004 4.834 4.894 4.738 4.816 265,118 -0.02(-0.50%)
Aug 12, 2004 4.756 4.888 4.732 4.840 222,480 +0.08(+1.77%)
Aug 11, 2004 4.762 4.822 4.683 4.756 329,656 -0.04(-0.88%)
Aug 10, 2004 4.683 4.840 4.683 4.798 328,495 +0.11(+2.45%)
Aug 09, 2004 4.870 4.870 4.659 4.683 358,358 -0.19(-3.84%)
Aug 06, 2004 4.701 4.894 4.575 4.870 1,153,217 +0.40(+9.04%)
Aug 05, 2004 4.460 4.653 4.400 4.466 1,182,582 +0.13(+3.06%)
Aug 04, 2004 4.581 4.581 4.189 4.334 448,943 -0.07(-1.64%)
Aug 03, 2004 4.346 4.460 4.298 4.406 377,935 +0.07(+1.53%)
Aug 02, 2004 4.219 4.370 4.189 4.340 663,626 +0.08(+1.84%)
Jul 30, 2004 4.141 4.292 4.141 4.261 568,396 +0.13(+3.21%)
Jul 29, 2004 4.219 4.243 4.129 4.129 424,223 -0.06(-1.44%)
Jul 28, 2004 4.273 4.273 4.153 4.189 323,186 -0.08(-1.97%)
Jul 27, 2004 4.430 4.472 4.231 4.273 436,002 -0.16(-3.54%)
Jul 26, 2004 4.406 4.436 4.340 4.430 216,342 +0.02(+0.55%)
Jul 23, 2004 4.575 4.611 4.340 4.406 273,745 -0.20(-4.44%)
Jul 22, 2004 4.521 4.653 4.430 4.611 292,825 +0.10(+2.27%)
Jul 21, 2004 4.587 4.596 4.466 4.509 350,892 -0.04(-0.80%)
Jul 20, 2004 4.497 4.599 4.430 4.545 334,467 +0.00(+0.00%)
Jul 19, 2004 4.490 4.557 4.430 4.545 194,608 +0.02(+0.53%)
Jul 16, 2004 4.653 4.653 4.448 4.521 250,187 -0.10(-2.22%)
Jul 15, 2004 4.593 4.738 4.587 4.623 687,848 +0.03(+0.66%)
Jul 14, 2004 4.653 4.653 4.527 4.593 303,775 -0.11(-2.31%)
Jul 13, 2004 4.701 4.726 4.611 4.701 617,172 +0.05(+1.17%)
Jul 12, 2004 4.551 4.701 4.509 4.647 750,893 +0.19(+4.19%)
Jul 09, 2004 4.298 4.503 4.255 4.460 535,214 +0.16(+3.79%)
Jul 08, 2004 4.340 4.406 4.298 4.298 325,840 -0.10(-2.33%)
Jul 07, 2004 4.490 4.521 4.364 4.400 344,754 -0.08(-1.88%)
Jul 06, 2004 4.533 4.557 4.436 4.484 428,039 -0.08(-1.85%)
Jul 02, 2004 4.599 4.623 4.521 4.569 241,228 -0.01(-0.26%)
Jul 01, 2004 4.671 4.671 4.563 4.581 283,368 -0.05(-1.04%)
Jun 30, 2004 4.713 4.720 4.575 4.629 397,014 -0.08(-1.79%)
Jun 29, 2004 4.677 4.713 4.515 4.713 686,521 +0.04(+0.77%)
Jun 28, 2004 4.551 4.695 4.539 4.677 792,867 +0.16(+3.47%)
Jun 25, 2004 4.762 4.822 4.448 4.521 4,199,595 -0.30(-6.13%)
Jun 24, 2004 4.864 4.882 4.786 4.816 456,740 -0.02(-0.50%)
Jun 23, 2004 4.822 4.864 4.798 4.840 898,052 +0.02(+0.37%)
Jun 22, 2004 4.840 4.864 4.756 4.822 611,365 +0.00(+0.00%)
Jun 21, 2004 4.792 4.846 4.786 4.822 352,053 +0.03(+0.63%)
Jun 18, 2004 4.822 4.822 4.762 4.792 431,523 -0.03(-0.63%)
Jun 17, 2004 4.792 4.828 4.750 4.822 444,961 +0.00(+0.00%)
Jun 16, 2004 4.822 4.840 4.774 4.822 632,767 -0.01(-0.25%)
Jun 15, 2004 4.894 4.900 4.810 4.834 931,731 -0.02(-0.37%)
Jun 14, 2004 5.063 5.063 4.852 4.852 547,989 -0.20(-4.05%)
Jun 10, 2004 5.033 5.099 4.961 5.057 477,313 -0.03(-0.59%)
Jun 09, 2004 5.099 5.196 5.069 5.087 403,816 -0.01(-0.12%)
Jun 08, 2004 5.244 5.250 5.069 5.093 372,460 -0.11(-2.09%)
Jun 07, 2004 5.214 5.334 5.063 5.202 879,305 +0.29(+5.89%)
Jun 04, 2004 4.888 4.912 4.840 4.912 709,085 +0.11(+2.39%)
Jun 03, 2004 4.822 4.834 4.738 4.798 460,888 -0.02(-0.50%)
Jun 02, 2004 4.822 4.882 4.762 4.822 767,152 +0.00(+0.00%)
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.