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 (%)
May 31, 2005 4.431 4.484 4.361 4.367 448,347 -0.10(-2.24%)
May 27, 2005 4.478 4.496 4.437 4.467 70,952 -0.02(-0.39%)
May 26, 2005 4.449 4.484 4.390 4.484 190,058 +0.08(+1.73%)
May 25, 2005 4.437 4.467 4.378 4.408 432,013 -0.06(-1.45%)
May 24, 2005 4.408 4.490 4.384 4.473 291,979 +0.06(+1.47%)
May 23, 2005 4.408 4.449 4.384 4.408 315,459 +0.00(+0.00%)
May 20, 2005 4.473 4.473 4.402 4.408 261,862 -0.06(-1.45%)
May 19, 2005 4.384 4.490 4.384 4.473 128,293 +0.07(+1.60%)
May 18, 2005 4.378 4.455 4.294 4.402 632,621 -0.01(-0.13%)
May 17, 2005 4.355 4.420 4.326 4.408 470,978 +0.05(+1.21%)
May 16, 2005 4.320 4.373 4.296 4.355 278,707 +0.02(+0.54%)
May 13, 2005 4.349 4.373 4.290 4.331 185,464 +0.01(+0.27%)
May 12, 2005 4.320 4.349 4.267 4.320 320,394 -0.02(-0.41%)
May 11, 2005 4.414 4.414 4.302 4.337 233,447 -0.06(-1.47%)
May 10, 2005 4.408 4.443 4.349 4.402 573,919 -0.01(-0.13%)
May 09, 2005 4.449 4.467 4.396 4.408 312,056 -0.03(-0.61%)
May 06, 2005 4.490 4.490 4.408 4.435 758,363 -0.06(-1.23%)
May 05, 2005 4.637 4.702 4.478 4.490 675,159 -0.15(-3.29%)
May 04, 2005 4.396 4.731 4.373 4.643 772,655 +0.21(+4.77%)
May 03, 2005 4.614 4.614 4.390 4.431 827,104 -0.18(-3.95%)
May 02, 2005 4.619 4.666 4.478 4.614 462,130 -0.01(-0.25%)
Apr 29, 2005 4.578 4.655 4.449 4.625 307,292 +0.05(+1.16%)
Apr 28, 2005 4.713 4.713 4.531 4.572 285,853 -0.14(-2.87%)
Apr 27, 2005 4.602 4.755 4.584 4.708 262,883 +0.06(+1.39%)
Apr 26, 2005 4.672 4.749 4.608 4.643 213,029 -0.06(-1.25%)
Apr 25, 2005 4.696 4.772 4.631 4.702 625,475 +0.03(+0.63%)
Apr 22, 2005 4.631 4.702 4.567 4.672 1,024,138 +0.06(+1.40%)
Apr 21, 2005 4.531 4.743 4.531 4.608 1,123,847 -0.04(-0.76%)
Apr 20, 2005 4.984 4.990 4.643 4.643 1,390,133 -0.39(-7.82%)
Apr 19, 2005 5.113 5.148 4.978 5.037 696,598 +0.04(+0.82%)
Apr 18, 2005 4.866 5.054 4.866 4.996 681,795 +0.13(+2.66%)
Apr 15, 2005 4.984 5.072 4.866 4.866 744,070 -0.11(-2.24%)
Apr 14, 2005 5.154 5.184 4.978 4.978 239,402 -0.19(-3.75%)
Apr 13, 2005 5.278 5.289 5.137 5.172 255,226 -0.10(-1.90%)
Apr 12, 2005 5.184 5.354 5.113 5.272 344,725 +0.04(+0.67%)
Apr 11, 2005 5.248 5.260 5.178 5.237 374,162 +0.00(+0.00%)
Apr 08, 2005 5.242 5.266 5.172 5.237 225,450 +0.02(+0.45%)
Apr 07, 2005 5.184 5.231 5.113 5.213 204,011 +0.04(+0.68%)
Apr 06, 2005 5.278 5.284 5.172 5.178 338,940 -0.08(-1.45%)
Apr 05, 2005 5.131 5.260 5.113 5.254 229,874 +0.17(+3.35%)
Apr 04, 2005 5.084 5.125 5.048 5.084 603,525 -0.01(-0.23%)
Apr 01, 2005 5.201 5.278 5.084 5.095 279,217 -0.12(-2.25%)
Mar 31, 2005 5.207 5.219 5.066 5.213 448,858 -0.03(-0.56%)
Mar 30, 2005 5.225 5.336 5.101 5.242 505,348 +0.04(+0.68%)
Mar 29, 2005 5.172 5.219 5.142 5.207 493,437 +0.05(+1.03%)
Mar 28, 2005 5.078 5.184 5.054 5.154 446,135 +0.10(+1.98%)
Mar 24, 2005 5.095 5.119 5.043 5.054 436,947 +0.02(+0.47%)
Mar 23, 2005 4.937 5.101 4.878 5.031 1,328,879 +0.12(+2.39%)
Mar 22, 2005 5.025 5.037 4.907 4.913 800,220 -0.08(-1.65%)
Mar 21, 2005 4.984 4.996 4.878 4.996 272,752 +0.03(+0.59%)
Mar 18, 2005 4.966 4.984 4.872 4.966 590,253 +0.00(+0.00%)
Mar 17, 2005 4.960 4.996 4.890 4.966 464,682 +0.00(+0.00%)
Mar 16, 2005 4.960 4.996 4.849 4.966 394,750 +0.01(+0.12%)
Mar 15, 2005 5.054 5.095 4.890 4.960 202,990 -0.05(-1.06%)
Mar 14, 2005 5.025 5.078 4.978 5.013 161,813 +0.02(+0.35%)
Mar 11, 2005 5.043 5.061 4.966 4.996 468,936 +0.06(+1.19%)
Mar 10, 2005 5.113 5.113 4.913 4.937 381,138 -0.14(-2.67%)
Mar 09, 2005 5.078 5.142 5.060 5.072 1,169,107 -0.01(-0.23%)
Mar 08, 2005 5.160 5.242 5.054 5.084 497,181 -0.12(-2.26%)
Mar 07, 2005 5.260 5.284 5.184 5.201 416,869 -0.06(-1.23%)
Mar 04, 2005 5.142 5.289 5.113 5.266 1,050,682 +0.15(+2.99%)
Mar 03, 2005 5.019 5.125 4.966 5.113 1,620,518 +0.09(+1.75%)
Mar 02, 2005 4.978 5.060 4.878 5.025 652,188 +0.05(+0.94%)
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.