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

Entravision Communications Corp (NY: EVC )

2.160 -0.010 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2005 4.762 4.822 4.684 4.816 480,692 +0.08(+1.78%)
Jan 28, 2005 4.491 4.732 4.491 4.732 419,568 +0.20(+4.38%)
Jan 27, 2005 4.533 4.588 4.497 4.533 219,583 -0.02(-0.40%)
Jan 26, 2005 4.582 4.588 4.497 4.551 180,550 -0.04(-0.79%)
Jan 25, 2005 4.473 4.594 4.377 4.588 207,126 +0.11(+2.42%)
Jan 24, 2005 4.545 4.548 4.461 4.479 213,770 -0.06(-1.33%)
Jan 21, 2005 4.594 4.636 4.515 4.539 301,803 -0.06(-1.31%)
Jan 20, 2005 4.648 4.654 4.515 4.600 334,691 +0.00(+0.00%)
Jan 19, 2005 4.642 4.678 4.533 4.600 336,185 -0.04(-0.91%)
Jan 18, 2005 4.768 4.825 4.642 4.642 379,704 -0.17(-3.50%)
Jan 14, 2005 4.768 4.822 4.732 4.810 195,665 +0.07(+1.52%)
Jan 13, 2005 4.654 4.768 4.648 4.738 242,671 +0.05(+1.16%)
Jan 12, 2005 4.726 4.726 4.588 4.684 363,426 -0.07(-1.39%)
Jan 11, 2005 4.786 4.816 4.738 4.750 300,806 -0.07(-1.37%)
Jan 10, 2005 4.738 4.883 4.720 4.816 398,639 +0.08(+1.65%)
Jan 07, 2005 4.798 4.834 4.696 4.738 545,803 -0.06(-1.25%)
Jan 06, 2005 4.666 4.828 4.666 4.798 538,329 +0.13(+2.84%)
Jan 05, 2005 4.889 4.937 4.624 4.666 600,782 -0.26(-5.37%)
Jan 04, 2005 4.949 5.015 4.871 4.931 650,612 -0.08(-1.56%)
Jan 03, 2005 5.057 5.148 4.967 5.009 592,810 -0.02(-0.36%)
Dec 31, 2004 5.117 5.154 5.027 5.027 210,614 -0.09(-1.76%)
Dec 30, 2004 5.021 5.135 4.997 5.117 160,452 +0.09(+1.80%)
Dec 29, 2004 5.045 5.111 4.997 5.027 308,779 -0.04(-0.71%)
Dec 28, 2004 5.033 5.063 4.967 5.063 425,713 +0.10(+1.94%)
Dec 27, 2004 4.931 5.045 4.913 4.967 391,995 +0.07(+1.48%)
Dec 23, 2004 4.768 4.919 4.768 4.895 641,477 +0.14(+2.91%)
Dec 22, 2004 4.756 4.804 4.678 4.756 283,034 -0.02(-0.38%)
Dec 21, 2004 4.744 4.816 4.720 4.774 443,818 +0.03(+0.63%)
Dec 20, 2004 4.822 4.840 4.744 4.744 1,665,648 +0.04(+0.90%)
Dec 17, 2004 4.636 4.834 4.630 4.702 1,377,963 +0.10(+2.09%)
Dec 16, 2004 4.612 4.678 4.558 4.606 432,689 -0.05(-1.16%)
Dec 15, 2004 4.738 4.786 4.618 4.660 425,713 -0.08(-1.78%)
Dec 14, 2004 4.648 4.744 4.539 4.744 318,911 +0.05(+1.03%)
Dec 13, 2004 4.786 4.786 4.582 4.696 198,323 -0.03(-0.64%)
Dec 10, 2004 4.684 4.786 4.660 4.726 227,058 +0.00(+0.00%)
Dec 09, 2004 4.558 4.834 4.527 4.726 506,936 +0.16(+3.56%)
Dec 08, 2004 4.576 4.678 4.551 4.564 272,071 -0.05(-1.17%)
Dec 07, 2004 4.666 4.786 4.582 4.618 393,324 -0.05(-1.03%)
Dec 06, 2004 4.654 4.816 4.636 4.666 365,751 -0.07(-1.52%)
Dec 03, 2004 4.895 4.925 4.636 4.738 417,574 -0.16(-3.32%)
Dec 02, 2004 4.877 4.967 4.877 4.901 264,596 -0.01(-0.12%)
Dec 01, 2004 4.997 5.039 4.895 4.907 583,342 -0.03(-0.61%)
Nov 30, 2004 4.937 4.955 4.822 4.937 391,663 +0.03(+0.61%)
Nov 29, 2004 5.015 5.027 4.834 4.907 476,374 -0.06(-1.21%)
Nov 26, 2004 4.979 5.015 4.883 4.967 66,938 -0.01(-0.12%)
Nov 24, 2004 4.967 5.015 4.937 4.973 210,614 +0.03(+0.61%)
Nov 23, 2004 4.985 5.081 4.877 4.943 305,955 -0.05(-1.08%)
Nov 22, 2004 4.955 4.997 4.907 4.997 373,392 +0.01(+0.24%)
Nov 19, 2004 4.985 5.021 4.901 4.985 486,007 +0.00(+0.00%)
Nov 18, 2004 4.997 5.027 4.913 4.985 186,031 -0.04(-0.84%)
Nov 17, 2004 5.009 5.105 4.967 5.027 325,389 +0.03(+0.60%)
Nov 16, 2004 5.057 5.057 4.943 4.997 352,795 +0.00(+0.00%)
Nov 15, 2004 4.967 5.003 4.907 4.997 212,607 -0.01(-0.24%)
Nov 12, 2004 4.967 5.021 4.828 5.009 257,122 +0.02(+0.48%)
Nov 11, 2004 5.003 5.045 4.967 4.985 226,726 -0.02(-0.36%)
Nov 10, 2004 5.015 5.057 5.003 5.003 192,177 -0.02(-0.48%)
Nov 09, 2004 4.985 5.075 4.967 5.027 182,045 +0.10(+2.08%)
Nov 08, 2004 4.997 5.039 4.889 4.925 462,421 -0.11(-2.15%)
Nov 05, 2004 5.160 5.160 5.015 5.033 388,673 -0.01(-0.12%)
Nov 04, 2004 4.853 5.117 4.792 5.039 552,780 +0.19(+3.85%)
Nov 03, 2004 4.937 4.937 4.720 4.853 334,524 -0.07(-1.47%)
Nov 02, 2004 4.937 4.949 4.871 4.925 214,933 -0.01(-0.24%)
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.