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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.545 4.599 4.472 4.478 437,164 -0.10(-2.24%)
May 27, 2005 4.593 4.611 4.551 4.581 69,183 -0.02(-0.39%)
May 26, 2005 4.563 4.599 4.503 4.599 185,317 +0.08(+1.73%)
May 25, 2005 4.551 4.581 4.490 4.521 421,236 -0.07(-1.45%)
May 24, 2005 4.521 4.605 4.497 4.587 284,695 +0.07(+1.47%)
May 23, 2005 4.521 4.563 4.497 4.521 307,590 +0.00(+0.00%)
May 20, 2005 4.587 4.587 4.515 4.521 255,330 -0.07(-1.45%)
May 19, 2005 4.497 4.605 4.497 4.587 125,093 +0.07(+1.60%)
May 18, 2005 4.490 4.569 4.404 4.515 616,840 -0.01(-0.13%)
May 17, 2005 4.466 4.533 4.436 4.521 459,229 +0.05(+1.21%)
May 16, 2005 4.430 4.484 4.406 4.466 271,755 +0.02(+0.54%)
May 13, 2005 4.460 4.484 4.400 4.442 180,838 +0.01(+0.27%)
May 12, 2005 4.430 4.460 4.376 4.430 312,402 -0.02(-0.41%)
May 11, 2005 4.527 4.527 4.412 4.448 227,623 -0.07(-1.47%)
May 10, 2005 4.521 4.557 4.460 4.515 559,603 -0.01(-0.13%)
May 09, 2005 4.563 4.581 4.509 4.521 304,272 -0.03(-0.61%)
May 06, 2005 4.605 4.605 4.521 4.548 739,445 -0.06(-1.23%)
May 05, 2005 4.756 4.822 4.593 4.605 658,317 -0.16(-3.29%)
May 04, 2005 4.509 4.852 4.484 4.762 753,382 +0.22(+4.77%)
May 03, 2005 4.732 4.732 4.503 4.545 806,472 -0.19(-3.95%)
May 02, 2005 4.738 4.786 4.593 4.732 450,602 -0.01(-0.25%)
Apr 29, 2005 4.695 4.774 4.563 4.744 299,627 +0.05(+1.16%)
Apr 28, 2005 4.834 4.834 4.647 4.689 278,723 -0.14(-2.87%)
Apr 27, 2005 4.720 4.876 4.701 4.828 256,325 +0.07(+1.39%)
Apr 26, 2005 4.792 4.870 4.726 4.762 207,715 -0.06(-1.25%)
Apr 25, 2005 4.816 4.894 4.750 4.822 609,872 +0.03(+0.63%)
Apr 22, 2005 4.750 4.822 4.683 4.792 998,592 +0.07(+1.40%)
Apr 21, 2005 4.647 4.864 4.647 4.726 1,095,813 -0.04(-0.76%)
Apr 20, 2005 5.111 5.117 4.762 4.762 1,355,457 -0.40(-7.82%)
Apr 19, 2005 5.244 5.280 5.105 5.166 679,221 +0.04(+0.82%)
Apr 18, 2005 4.991 5.184 4.991 5.123 664,787 +0.13(+2.66%)
Apr 15, 2005 5.111 5.202 4.991 4.991 725,509 -0.11(-2.24%)
Apr 14, 2005 5.286 5.316 5.105 5.105 233,430 -0.20(-3.75%)
Apr 13, 2005 5.413 5.425 5.268 5.304 248,859 -0.10(-1.90%)
Apr 12, 2005 5.316 5.491 5.244 5.407 336,126 +0.04(+0.67%)
Apr 11, 2005 5.383 5.395 5.310 5.370 364,828 +0.00(+0.00%)
Apr 08, 2005 5.377 5.401 5.304 5.370 219,826 +0.02(+0.45%)
Apr 07, 2005 5.316 5.364 5.244 5.346 198,922 +0.04(+0.68%)
Apr 06, 2005 5.413 5.419 5.304 5.310 330,486 -0.08(-1.45%)
Apr 05, 2005 5.262 5.395 5.244 5.389 224,139 +0.17(+3.35%)
Apr 04, 2005 5.214 5.256 5.178 5.214 588,470 -0.01(-0.23%)
Apr 01, 2005 5.334 5.413 5.214 5.226 272,252 -0.12(-2.25%)
Mar 31, 2005 5.340 5.352 5.196 5.346 437,661 -0.03(-0.56%)
Mar 30, 2005 5.358 5.473 5.232 5.377 492,742 +0.04(+0.68%)
Mar 29, 2005 5.304 5.352 5.274 5.340 481,129 +0.05(+1.03%)
Mar 28, 2005 5.208 5.316 5.184 5.286 435,007 +0.10(+1.98%)
Mar 24, 2005 5.226 5.250 5.172 5.184 426,048 +0.02(+0.47%)
Mar 23, 2005 5.063 5.232 5.003 5.160 1,295,730 +0.12(+2.39%)
Mar 22, 2005 5.154 5.166 5.033 5.039 780,258 -0.08(-1.65%)
Mar 21, 2005 5.111 5.123 5.003 5.123 265,948 +0.03(+0.59%)
Mar 18, 2005 5.093 5.111 4.997 5.093 575,530 +0.00(+0.00%)
Mar 17, 2005 5.087 5.123 5.015 5.093 453,091 +0.00(+0.00%)
Mar 16, 2005 5.087 5.123 4.973 5.093 384,903 +0.01(+0.12%)
Mar 15, 2005 5.184 5.226 5.015 5.087 197,926 -0.05(-1.06%)
Mar 14, 2005 5.154 5.208 5.105 5.141 157,777 +0.02(+0.35%)
Mar 11, 2005 5.172 5.191 5.093 5.123 457,238 +0.06(+1.19%)
Mar 10, 2005 5.244 5.244 5.039 5.063 371,630 -0.14(-2.67%)
Mar 09, 2005 5.208 5.274 5.190 5.202 1,139,944 -0.01(-0.23%)
Mar 08, 2005 5.292 5.377 5.184 5.214 484,779 -0.12(-2.26%)
Mar 07, 2005 5.395 5.419 5.316 5.334 406,471 -0.07(-1.23%)
Mar 04, 2005 5.274 5.425 5.244 5.401 1,024,473 +0.16(+2.99%)
Mar 03, 2005 5.147 5.256 5.093 5.244 1,580,094 +0.09(+1.75%)
Mar 02, 2005 5.105 5.190 5.003 5.154 635,920 +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.