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

Entravision Communications Corp (NY: EVC )

2.100 -0.100 (-4.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 29, 2004 4.666 4.778 4.614 4.731 584,128 +0.01(+0.12%)
Oct 28, 2004 4.596 4.725 4.543 4.725 533,253 +0.07(+1.52%)
Oct 27, 2004 4.602 4.684 4.514 4.655 551,799 +0.09(+1.93%)
Oct 26, 2004 4.402 4.584 4.343 4.567 288,405 +0.16(+3.74%)
Oct 25, 2004 4.390 4.402 4.349 4.402 268,328 +0.07(+1.63%)
Oct 22, 2004 4.425 4.455 4.267 4.331 307,122 -0.09(-1.99%)
Oct 21, 2004 4.255 4.449 4.226 4.420 292,149 +0.17(+4.01%)
Oct 20, 2004 4.161 4.273 4.149 4.249 441,031 +0.05(+1.26%)
Oct 19, 2004 4.349 4.396 4.190 4.196 429,120 -0.16(-3.64%)
Oct 18, 2004 4.408 4.408 4.273 4.355 278,026 -0.05(-1.20%)
Oct 15, 2004 4.378 4.420 4.373 4.408 279,558 +0.04(+0.94%)
Oct 14, 2004 4.437 4.437 4.290 4.367 494,288 -0.04(-0.93%)
Oct 13, 2004 4.437 4.525 4.390 4.408 407,001 -0.01(-0.27%)
Oct 12, 2004 4.467 4.484 4.408 4.420 371,950 -0.08(-1.70%)
Oct 11, 2004 4.467 4.543 4.455 4.496 353,914 +0.03(+0.66%)
Oct 08, 2004 4.625 4.666 4.408 4.467 403,257 -0.21(-4.40%)
Oct 07, 2004 4.743 4.743 4.661 4.672 178,488 -0.12(-2.45%)
Oct 06, 2004 4.608 4.790 4.608 4.790 376,884 +0.19(+4.09%)
Oct 05, 2004 4.631 4.643 4.549 4.602 387,604 +0.01(+0.26%)
Oct 04, 2004 4.672 4.696 4.590 4.590 398,833 -0.02(-0.51%)
Oct 01, 2004 4.467 4.643 4.467 4.614 423,505 +0.14(+3.15%)
Sep 30, 2004 4.437 4.525 4.437 4.473 375,012 -0.01(-0.13%)
Sep 29, 2004 4.473 4.525 4.449 4.478 295,382 +0.01(+0.13%)
Sep 28, 2004 4.525 4.531 4.443 4.473 416,869 -0.02(-0.39%)
Sep 27, 2004 4.537 4.537 4.302 4.490 451,410 -0.02(-0.52%)
Sep 24, 2004 4.437 4.543 4.437 4.514 191,079 +0.05(+1.05%)
Sep 23, 2004 4.484 4.555 4.437 4.467 243,486 +0.00(+0.00%)
Sep 22, 2004 4.614 4.614 4.443 4.467 210,646 -0.19(-4.16%)
Sep 21, 2004 4.655 4.672 4.584 4.661 94,603 +0.01(+0.13%)
Sep 20, 2004 4.743 4.749 4.608 4.655 90,180 -0.08(-1.74%)
Sep 17, 2004 4.819 4.819 4.649 4.737 215,921 -0.01(-0.12%)
Sep 16, 2004 4.643 4.743 4.619 4.743 158,410 +0.13(+2.80%)
Sep 15, 2004 4.760 4.760 4.473 4.614 446,646 -0.19(-4.03%)
Sep 14, 2004 4.849 4.849 4.719 4.807 189,378 +0.03(+0.61%)
Sep 13, 2004 4.725 4.819 4.702 4.778 164,195 +0.14(+2.91%)
Sep 10, 2004 4.749 4.760 4.578 4.643 180,530 -0.16(-3.30%)
Sep 09, 2004 4.619 4.802 4.619 4.802 200,267 +0.18(+3.94%)
Sep 08, 2004 4.696 4.772 4.619 4.619 84,565 -0.14(-2.84%)
Sep 07, 2004 4.760 4.837 4.725 4.755 150,073 +0.05(+1.00%)
Sep 03, 2004 4.702 4.807 4.614 4.708 138,673 -0.04(-0.87%)
Sep 02, 2004 4.731 4.755 4.661 4.749 161,643 +0.06(+1.38%)
Sep 01, 2004 4.790 4.878 4.666 4.684 217,963 -0.08(-1.61%)
Aug 31, 2004 4.760 4.849 4.678 4.760 155,007 -0.04(-0.86%)
Aug 30, 2004 4.849 4.890 4.690 4.802 265,095 -0.11(-2.16%)
Aug 27, 2004 4.849 4.925 4.837 4.907 178,318 +0.06(+1.21%)
Aug 26, 2004 4.849 4.990 4.772 4.849 334,346 -0.04(-0.84%)
Aug 25, 2004 4.866 4.919 4.760 4.890 321,755 +0.01(+0.24%)
Aug 24, 2004 4.807 4.896 4.807 4.878 214,220 +0.13(+2.72%)
Aug 23, 2004 4.902 4.907 4.743 4.749 277,346 -0.12(-2.42%)
Aug 20, 2004 4.866 4.913 4.802 4.866 231,065 +0.06(+1.22%)
Aug 19, 2004 4.902 4.925 4.778 4.807 369,227 -0.15(-3.08%)
Aug 18, 2004 4.749 4.984 4.696 4.960 347,788 +0.16(+3.30%)
Aug 17, 2004 4.902 4.902 4.737 4.802 291,979 -0.05(-0.97%)
Aug 16, 2004 4.702 4.849 4.655 4.849 271,731 +0.15(+3.25%)
Aug 13, 2004 4.713 4.772 4.619 4.696 271,901 -0.02(-0.50%)
Aug 12, 2004 4.637 4.766 4.614 4.719 228,172 +0.08(+1.77%)
Aug 11, 2004 4.643 4.702 4.567 4.637 338,090 -0.04(-0.88%)
Aug 10, 2004 4.567 4.719 4.567 4.678 336,899 +0.11(+2.45%)
Aug 09, 2004 4.749 4.749 4.543 4.567 367,526 -0.18(-3.84%)
Aug 06, 2004 4.584 4.772 4.461 4.749 1,182,719 +0.39(+9.04%)
Aug 05, 2004 4.349 4.537 4.290 4.355 1,212,836 +0.13(+3.06%)
Aug 04, 2004 4.467 4.467 4.085 4.226 460,428 -0.07(-1.64%)
Aug 03, 2004 4.237 4.349 4.190 4.296 387,604 +0.06(+1.53%)
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.