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: 6:30 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 (%)
Mar 31, 2004 5.254 5.331 5.154 5.278 186,778 +0.05(+0.90%)
Mar 30, 2004 5.101 5.343 5.101 5.231 213,971 +0.10(+1.95%)
Mar 29, 2004 5.078 5.378 5.060 5.131 466,521 +0.09(+1.75%)
Mar 26, 2004 5.143 5.172 4.966 5.043 334,637 -0.06(-1.15%)
Mar 25, 2004 4.925 5.237 4.925 5.101 176,751 +0.18(+3.58%)
Mar 24, 2004 4.954 5.054 4.895 4.925 258,498 -0.04(-0.83%)
Mar 23, 2004 4.954 5.054 4.913 4.966 297,587 -0.06(-1.29%)
Mar 22, 2004 5.148 5.207 5.001 5.031 319,511 -0.09(-1.84%)
Mar 19, 2004 5.137 5.266 5.096 5.125 138,001 +0.04(+0.69%)
Mar 18, 2004 5.178 5.237 5.072 5.090 186,438 +0.01(+0.23%)
Mar 17, 2004 5.119 5.143 5.013 5.078 145,819 +0.01(+0.23%)
Mar 16, 2004 5.060 5.125 4.990 5.066 139,191 +0.06(+1.18%)
Mar 15, 2004 5.131 5.131 4.943 5.007 249,321 -0.10(-1.96%)
Mar 12, 2004 5.178 5.225 5.048 5.107 146,329 -0.09(-1.70%)
Mar 11, 2004 5.178 5.237 5.060 5.196 277,193 -0.04(-0.79%)
Mar 10, 2004 5.443 5.472 5.166 5.237 304,556 -0.18(-3.37%)
Mar 09, 2004 5.590 5.643 5.384 5.419 145,139 -0.22(-3.86%)
Mar 08, 2004 5.649 5.737 5.549 5.637 144,290 -0.01(-0.21%)
Mar 05, 2004 5.707 5.707 5.543 5.649 113,868 -0.05(-0.83%)
Mar 04, 2004 5.590 5.707 5.537 5.696 162,985 +0.13(+2.33%)
Mar 03, 2004 5.590 5.590 5.460 5.566 119,137 -0.08(-1.46%)
Mar 02, 2004 5.696 5.760 5.613 5.649 221,448 -0.01(-0.10%)
Mar 01, 2004 5.696 5.766 5.602 5.654 108,600 +0.01(+0.10%)
Feb 27, 2004 5.766 5.831 5.643 5.649 294,018 +0.05(+0.84%)
Feb 26, 2004 5.637 5.713 5.531 5.602 135,282 +0.01(+0.11%)
Feb 25, 2004 5.678 5.737 5.560 5.596 159,755 -0.05(-0.83%)
Feb 24, 2004 5.637 5.949 5.525 5.643 302,006 +0.05(+0.95%)
Feb 23, 2004 5.896 5.966 5.560 5.590 242,353 -0.35(-5.94%)
Feb 20, 2004 5.972 5.972 5.707 5.943 145,139 -0.05(-0.88%)
Feb 19, 2004 6.155 6.155 5.913 5.996 181,000 -0.16(-2.58%)
Feb 18, 2004 6.266 6.272 6.060 6.155 147,689 -0.08(-1.23%)
Feb 17, 2004 6.090 6.337 6.043 6.231 271,415 +0.05(+0.86%)
Feb 13, 2004 6.325 6.325 5.707 6.178 571,722 -0.15(-2.42%)
Feb 12, 2004 6.443 6.443 6.213 6.331 149,218 -0.14(-2.18%)
Feb 11, 2004 6.331 6.555 6.243 6.472 251,530 +0.06(+0.92%)
Feb 10, 2004 6.402 6.461 6.213 6.414 126,615 -0.06(-0.91%)
Feb 09, 2004 6.296 6.519 6.037 6.472 385,113 +0.15(+2.33%)
Feb 06, 2004 6.060 6.337 6.060 6.325 439,668 +0.26(+4.37%)
Feb 05, 2004 6.108 6.190 6.037 6.060 208,702 +0.03(+0.49%)
Feb 04, 2004 6.249 6.249 5.943 6.031 157,036 -0.28(-4.38%)
Feb 03, 2004 6.302 6.366 6.119 6.308 211,761 +0.01(+0.09%)
Feb 02, 2004 6.249 6.378 6.219 6.302 222,298 +0.14(+2.29%)
Jan 30, 2004 6.019 6.166 6.019 6.161 311,524 +0.12(+1.95%)
Jan 29, 2004 6.137 6.172 5.896 6.043 215,160 -0.12(-2.00%)
Jan 28, 2004 6.402 6.419 6.125 6.166 129,504 -0.23(-3.59%)
Jan 27, 2004 6.502 6.502 6.296 6.396 175,391 -0.16(-2.42%)
Jan 26, 2004 6.590 6.619 6.472 6.555 272,944 -0.21(-3.13%)
Jan 23, 2004 6.655 6.767 6.578 6.767 237,764 +0.14(+2.13%)
Jan 22, 2004 6.761 6.767 6.590 6.625 206,493 -0.14(-2.00%)
Jan 21, 2004 6.767 6.796 6.625 6.761 820,363 +0.29(+4.45%)
Jan 20, 2004 6.431 6.502 6.196 6.472 286,541 +0.04(+0.64%)
Jan 16, 2004 6.461 6.502 6.414 6.431 180,320 -0.06(-0.91%)
Jan 15, 2004 6.531 6.531 6.437 6.490 121,346 +0.01(+0.18%)
Jan 14, 2004 6.461 6.519 6.449 6.478 93,474 +0.02(+0.27%)
Jan 13, 2004 6.519 6.519 6.337 6.461 126,275 -0.04(-0.63%)
Jan 12, 2004 6.502 6.531 6.449 6.502 260,708 +0.03(+0.45%)
Jan 09, 2004 6.319 6.443 6.296 6.472 191,197 +0.09(+1.48%)
Jan 08, 2004 6.590 6.590 6.366 6.378 256,629 -0.20(-3.04%)
Jan 07, 2004 6.502 6.572 6.496 6.578 285,521 +0.12(+1.82%)
Jan 06, 2004 6.649 6.690 6.461 6.461 338,546 -0.20(-3.00%)
Jan 05, 2004 6.649 6.867 6.572 6.661 394,631 +0.11(+1.62%)
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.