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

Entravision Communications Corp (NY: EVC )

2.025 -0.025 (-1.22%)
Streaming Delayed Price Updated: 1:23 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 (%)
Feb 28, 2005 4.642 4.854 4.631 4.825 721,621 +0.19(+4.19%)
Feb 25, 2005 4.684 4.795 4.584 4.631 776,345 +0.02(+0.38%)
Feb 24, 2005 4.601 4.731 4.537 4.613 744,394 +0.01(+0.26%)
Feb 23, 2005 4.678 4.795 4.578 4.601 869,650 -0.08(-1.64%)
Feb 22, 2005 4.948 4.948 4.578 4.678 717,202 -0.27(-5.47%)
Feb 18, 2005 4.913 5.019 4.895 4.948 581,069 +0.06(+1.33%)
Feb 17, 2005 4.813 5.060 4.790 4.884 1,181,854 +0.22(+4.80%)
Feb 16, 2005 4.601 4.660 4.560 4.660 438,988 +0.06(+1.28%)
Feb 15, 2005 4.648 4.648 4.578 4.601 329,709 -0.10(-2.13%)
Feb 14, 2005 4.560 4.701 4.560 4.701 238,614 +0.10(+2.17%)
Feb 11, 2005 4.560 4.613 4.507 4.601 422,163 -0.02(-0.38%)
Feb 10, 2005 4.607 4.690 4.531 4.619 375,426 +0.02(+0.38%)
Feb 09, 2005 4.684 4.707 4.601 4.601 338,546 -0.08(-1.76%)
Feb 08, 2005 4.654 4.801 4.642 4.684 656,868 +0.04(+0.89%)
Feb 07, 2005 4.731 4.731 4.601 4.642 352,142 -0.06(-1.37%)
Feb 04, 2005 4.590 4.837 4.578 4.707 550,308 +0.22(+4.99%)
Feb 03, 2005 4.560 4.572 4.442 4.484 308,634 -0.09(-2.06%)
Feb 02, 2005 4.678 4.678 4.560 4.578 690,859 -0.13(-2.75%)
Feb 01, 2005 4.707 4.707 4.613 4.707 344,325 +0.00(+0.00%)
Jan 31, 2005 4.654 4.713 4.578 4.707 491,844 +0.08(+1.78%)
Jan 28, 2005 4.389 4.625 4.389 4.625 429,301 +0.19(+4.38%)
Jan 27, 2005 4.431 4.484 4.395 4.431 224,678 -0.02(-0.40%)
Jan 26, 2005 4.478 4.484 4.395 4.448 184,739 -0.04(-0.79%)
Jan 25, 2005 4.372 4.489 4.278 4.484 211,931 +0.11(+2.42%)
Jan 24, 2005 4.442 4.445 4.360 4.378 218,729 -0.06(-1.33%)
Jan 21, 2005 4.489 4.531 4.413 4.437 308,804 -0.06(-1.31%)
Jan 20, 2005 4.542 4.548 4.413 4.495 342,455 +0.00(+0.00%)
Jan 19, 2005 4.537 4.572 4.431 4.495 343,985 -0.04(-0.91%)
Jan 18, 2005 4.660 4.716 4.537 4.537 388,512 -0.16(-3.50%)
Jan 14, 2005 4.660 4.713 4.625 4.701 200,204 +0.07(+1.52%)
Jan 13, 2005 4.548 4.660 4.542 4.631 248,301 +0.05(+1.16%)
Jan 12, 2005 4.619 4.619 4.484 4.578 371,857 -0.06(-1.39%)
Jan 11, 2005 4.678 4.707 4.631 4.642 307,785 -0.06(-1.37%)
Jan 10, 2005 4.631 4.772 4.613 4.707 407,887 +0.08(+1.65%)
Jan 07, 2005 4.690 4.725 4.590 4.631 558,466 -0.06(-1.25%)
Jan 06, 2005 4.560 4.719 4.560 4.690 550,818 +0.13(+2.84%)
Jan 05, 2005 4.778 4.825 4.519 4.560 614,720 -0.26(-5.37%)
Jan 04, 2005 4.837 4.901 4.760 4.819 665,706 -0.08(-1.56%)
Jan 03, 2005 4.943 5.031 4.854 4.895 606,562 -0.02(-0.36%)
Dec 31, 2004 5.001 5.037 4.913 4.913 215,500 -0.09(-1.76%)
Dec 30, 2004 4.907 5.019 4.884 5.001 164,174 +0.09(+1.80%)
Dec 29, 2004 4.931 4.995 4.884 4.913 315,942 -0.04(-0.71%)
Dec 28, 2004 4.919 4.948 4.854 4.948 435,589 +0.09(+1.94%)
Dec 27, 2004 4.819 4.931 4.801 4.854 401,089 +0.07(+1.48%)
Dec 23, 2004 4.660 4.807 4.660 4.784 656,359 +0.14(+2.91%)
Dec 22, 2004 4.648 4.695 4.572 4.648 289,600 -0.02(-0.38%)
Dec 21, 2004 4.637 4.707 4.613 4.666 454,114 +0.03(+0.63%)
Dec 20, 2004 4.713 4.731 4.637 4.637 1,704,290 +0.04(+0.90%)
Dec 17, 2004 4.531 4.725 4.525 4.595 1,409,931 +0.09(+2.09%)
Dec 16, 2004 4.507 4.572 4.454 4.501 442,727 -0.05(-1.16%)
Dec 15, 2004 4.631 4.678 4.513 4.554 435,589 -0.08(-1.78%)
Dec 14, 2004 4.542 4.637 4.437 4.637 326,310 +0.05(+1.03%)
Dec 13, 2004 4.678 4.678 4.478 4.590 202,924 -0.03(-0.64%)
Dec 10, 2004 4.578 4.678 4.554 4.619 232,325 +0.00(+0.00%)
Dec 09, 2004 4.454 4.725 4.425 4.619 518,696 +0.16(+3.56%)
Dec 08, 2004 4.472 4.572 4.448 4.460 278,383 -0.05(-1.17%)
Dec 07, 2004 4.560 4.678 4.478 4.513 402,449 -0.05(-1.03%)
Dec 06, 2004 4.548 4.707 4.531 4.560 374,236 -0.07(-1.52%)
Dec 03, 2004 4.784 4.813 4.531 4.631 427,262 -0.16(-3.32%)
Dec 02, 2004 4.766 4.854 4.766 4.790 270,735 -0.01(-0.12%)
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.