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: 4:10 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 4.437 4.489 4.366 4.372 447,826 -0.10(-2.24%)
May 27, 2005 4.484 4.501 4.442 4.472 70,870 -0.02(-0.39%)
May 26, 2005 4.454 4.489 4.395 4.489 189,837 +0.08(+1.73%)
May 25, 2005 4.442 4.472 4.384 4.413 431,511 -0.06(-1.45%)
May 24, 2005 4.413 4.495 4.389 4.478 291,639 +0.06(+1.47%)
May 23, 2005 4.413 4.454 4.389 4.413 315,093 +0.00(+0.00%)
May 20, 2005 4.478 4.478 4.407 4.413 261,557 -0.06(-1.45%)
May 19, 2005 4.389 4.495 4.389 4.478 128,144 +0.07(+1.60%)
May 18, 2005 4.384 4.460 4.299 4.407 631,885 -0.01(-0.13%)
May 17, 2005 4.360 4.425 4.331 4.413 470,430 +0.05(+1.21%)
May 16, 2005 4.325 4.378 4.301 4.360 278,383 +0.02(+0.54%)
May 13, 2005 4.354 4.378 4.295 4.336 185,248 +0.01(+0.27%)
May 12, 2005 4.325 4.354 4.272 4.325 320,021 -0.02(-0.41%)
May 11, 2005 4.419 4.419 4.307 4.342 233,175 -0.06(-1.47%)
May 10, 2005 4.413 4.448 4.354 4.407 573,251 -0.01(-0.13%)
May 09, 2005 4.454 4.472 4.401 4.413 311,694 -0.03(-0.61%)
May 06, 2005 4.495 4.495 4.413 4.440 757,481 -0.06(-1.23%)
May 05, 2005 4.642 4.707 4.484 4.495 674,374 -0.15(-3.29%)
May 04, 2005 4.401 4.737 4.378 4.648 771,757 +0.21(+4.77%)
May 03, 2005 4.619 4.619 4.395 4.437 826,142 -0.18(-3.95%)
May 02, 2005 4.625 4.672 4.484 4.619 461,592 -0.01(-0.25%)
Apr 29, 2005 4.584 4.660 4.454 4.631 306,935 +0.05(+1.16%)
Apr 28, 2005 4.719 4.719 4.537 4.578 285,521 -0.14(-2.87%)
Apr 27, 2005 4.607 4.760 4.590 4.713 262,577 +0.06(+1.39%)
Apr 26, 2005 4.678 4.754 4.613 4.648 212,781 -0.06(-1.25%)
Apr 25, 2005 4.701 4.778 4.637 4.707 624,747 +0.03(+0.63%)
Apr 22, 2005 4.637 4.707 4.572 4.678 1,022,947 +0.06(+1.40%)
Apr 21, 2005 4.537 4.748 4.537 4.613 1,122,540 -0.04(-0.76%)
Apr 20, 2005 4.990 4.995 4.648 4.648 1,388,517 -0.39(-7.82%)
Apr 19, 2005 5.119 5.154 4.984 5.043 695,788 +0.04(+0.82%)
Apr 18, 2005 4.872 5.060 4.872 5.001 681,002 +0.13(+2.66%)
Apr 15, 2005 4.990 5.078 4.872 4.872 743,205 -0.11(-2.24%)
Apr 14, 2005 5.160 5.190 4.984 4.984 239,124 -0.19(-3.75%)
Apr 13, 2005 5.284 5.296 5.143 5.178 254,929 -0.10(-1.90%)
Apr 12, 2005 5.190 5.360 5.119 5.278 344,325 +0.04(+0.67%)
Apr 11, 2005 5.254 5.266 5.184 5.243 373,726 +0.00(+0.00%)
Apr 08, 2005 5.249 5.272 5.178 5.243 225,187 +0.02(+0.45%)
Apr 07, 2005 5.190 5.237 5.119 5.219 203,773 +0.04(+0.68%)
Apr 06, 2005 5.284 5.290 5.178 5.184 338,546 -0.08(-1.45%)
Apr 05, 2005 5.137 5.266 5.119 5.260 229,606 +0.17(+3.35%)
Apr 04, 2005 5.090 5.131 5.054 5.090 602,823 -0.01(-0.23%)
Apr 01, 2005 5.207 5.284 5.090 5.101 278,893 -0.12(-2.25%)
Mar 31, 2005 5.213 5.225 5.072 5.219 448,336 -0.03(-0.56%)
Mar 30, 2005 5.231 5.343 5.107 5.249 504,760 +0.04(+0.68%)
Mar 29, 2005 5.178 5.225 5.148 5.213 492,864 +0.05(+1.03%)
Mar 28, 2005 5.084 5.190 5.060 5.160 445,617 +0.10(+1.98%)
Mar 24, 2005 5.101 5.125 5.048 5.060 436,439 +0.02(+0.47%)
Mar 23, 2005 4.943 5.107 4.884 5.037 1,327,334 +0.12(+2.39%)
Mar 22, 2005 5.031 5.043 4.913 4.919 799,289 -0.08(-1.65%)
Mar 21, 2005 4.990 5.001 4.884 5.001 272,434 +0.03(+0.59%)
Mar 18, 2005 4.972 4.990 4.878 4.972 589,567 +0.00(+0.00%)
Mar 17, 2005 4.966 5.001 4.895 4.972 464,142 +0.00(+0.00%)
Mar 16, 2005 4.966 5.001 4.854 4.972 394,291 +0.01(+0.12%)
Mar 15, 2005 5.060 5.101 4.895 4.966 202,754 -0.05(-1.06%)
Mar 14, 2005 5.031 5.084 4.984 5.019 161,625 +0.02(+0.35%)
Mar 11, 2005 5.048 5.067 4.972 5.001 468,390 +0.06(+1.19%)
Mar 10, 2005 5.119 5.119 4.919 4.943 380,695 -0.14(-2.67%)
Mar 09, 2005 5.084 5.148 5.066 5.078 1,167,748 -0.01(-0.23%)
Mar 08, 2005 5.166 5.249 5.060 5.090 496,603 -0.12(-2.26%)
Mar 07, 2005 5.266 5.290 5.190 5.207 416,385 -0.06(-1.23%)
Mar 04, 2005 5.148 5.296 5.119 5.272 1,049,460 +0.15(+2.99%)
Mar 03, 2005 5.025 5.131 4.972 5.119 1,618,633 +0.09(+1.75%)
Mar 02, 2005 4.984 5.066 4.884 5.031 651,430 +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.