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: 7:00 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 (%)
Apr 30, 2004 5.301 5.378 5.260 5.366 331,624 +0.05(+1.00%)
Apr 29, 2004 5.360 5.366 5.242 5.313 98,006 -0.02(-0.33%)
Apr 28, 2004 5.366 5.389 5.319 5.331 207,584 -0.02(-0.33%)
Apr 27, 2004 5.454 5.460 5.336 5.348 235,999 -0.06(-1.09%)
Apr 26, 2004 5.477 5.566 5.407 5.407 403,428 -0.07(-1.29%)
Apr 23, 2004 5.472 5.483 5.436 5.477 134,759 +0.01(+0.22%)
Apr 22, 2004 5.436 5.495 5.413 5.466 184,273 +0.03(+0.54%)
Apr 21, 2004 5.430 5.472 5.407 5.436 112,810 +0.01(+0.11%)
Apr 20, 2004 5.501 5.524 5.419 5.430 140,204 -0.09(-1.70%)
Apr 19, 2004 5.536 5.595 5.495 5.524 535,805 -0.06(-1.05%)
Apr 16, 2004 5.554 5.583 5.524 5.583 114,001 +0.00(+0.00%)
Apr 15, 2004 5.554 5.583 5.495 5.583 136,801 +0.06(+1.17%)
Apr 14, 2004 5.542 5.642 5.519 5.519 111,959 -0.08(-1.47%)
Apr 13, 2004 5.583 5.648 5.560 5.601 207,924 +0.01(+0.21%)
Apr 12, 2004 5.472 5.601 5.472 5.589 241,444 +0.05(+0.96%)
Apr 08, 2004 5.519 5.613 5.507 5.536 149,732 +0.08(+1.40%)
Apr 07, 2004 5.542 5.548 5.413 5.460 195,503 -0.08(-1.48%)
Apr 06, 2004 5.495 5.613 5.466 5.542 95,965 -0.01(-0.21%)
Apr 05, 2004 5.395 5.642 5.372 5.554 492,587 +0.11(+2.05%)
Apr 02, 2004 5.366 5.472 5.295 5.442 86,606 +0.10(+1.87%)
Apr 01, 2004 5.331 5.425 5.260 5.342 135,440 +0.07(+1.34%)
Mar 31, 2004 5.248 5.325 5.148 5.272 186,995 +0.05(+0.90%)
Mar 30, 2004 5.095 5.336 5.095 5.225 214,220 +0.10(+1.95%)
Mar 29, 2004 5.072 5.372 5.054 5.125 467,064 +0.09(+1.75%)
Mar 26, 2004 5.137 5.166 4.960 5.037 335,027 -0.06(-1.15%)
Mar 25, 2004 4.919 5.231 4.919 5.095 176,957 +0.18(+3.58%)
Mar 24, 2004 4.949 5.048 4.890 4.919 258,799 -0.04(-0.83%)
Mar 23, 2004 4.949 5.048 4.907 4.960 297,934 -0.06(-1.29%)
Mar 22, 2004 5.142 5.201 4.996 5.025 319,883 -0.09(-1.84%)
Mar 19, 2004 5.131 5.260 5.090 5.119 138,162 +0.04(+0.69%)
Mar 18, 2004 5.172 5.231 5.066 5.084 186,655 +0.01(+0.23%)
Mar 17, 2004 5.113 5.137 5.007 5.072 145,989 +0.01(+0.23%)
Mar 16, 2004 5.054 5.119 4.984 5.060 139,353 +0.06(+1.18%)
Mar 15, 2004 5.125 5.125 4.937 5.001 249,611 -0.10(-1.96%)
Mar 12, 2004 5.172 5.219 5.043 5.101 146,500 -0.09(-1.70%)
Mar 11, 2004 5.172 5.231 5.054 5.190 277,516 -0.04(-0.79%)
Mar 10, 2004 5.436 5.466 5.160 5.231 304,910 -0.18(-3.37%)
Mar 09, 2004 5.583 5.636 5.378 5.413 145,308 -0.22(-3.86%)
Mar 08, 2004 5.642 5.730 5.542 5.630 144,458 -0.01(-0.21%)
Mar 05, 2004 5.701 5.701 5.536 5.642 114,001 -0.05(-0.83%)
Mar 04, 2004 5.583 5.701 5.530 5.689 163,174 +0.13(+2.33%)
Mar 03, 2004 5.583 5.583 5.454 5.560 119,275 -0.08(-1.46%)
Mar 02, 2004 5.689 5.754 5.607 5.642 221,706 -0.01(-0.10%)
Mar 01, 2004 5.689 5.760 5.595 5.648 108,726 +0.01(+0.10%)
Feb 27, 2004 5.760 5.824 5.636 5.642 294,361 +0.05(+0.84%)
Feb 26, 2004 5.630 5.707 5.524 5.595 135,440 +0.01(+0.11%)
Feb 25, 2004 5.671 5.730 5.554 5.589 159,941 -0.05(-0.83%)
Feb 24, 2004 5.630 5.942 5.519 5.636 302,358 +0.05(+0.95%)
Feb 23, 2004 5.889 5.959 5.554 5.583 242,635 -0.35(-5.94%)
Feb 20, 2004 5.965 5.965 5.701 5.936 145,308 -0.05(-0.88%)
Feb 19, 2004 6.147 6.147 5.907 5.989 181,210 -0.16(-2.58%)
Feb 18, 2004 6.259 6.265 6.053 6.147 147,861 -0.08(-1.23%)
Feb 17, 2004 6.083 6.330 6.036 6.224 271,731 +0.05(+0.86%)
Feb 13, 2004 6.318 6.318 5.701 6.171 572,388 -0.15(-2.42%)
Feb 12, 2004 6.435 6.435 6.206 6.324 149,392 -0.14(-2.18%)
Feb 11, 2004 6.324 6.547 6.236 6.465 251,823 +0.06(+0.92%)
Feb 10, 2004 6.394 6.453 6.206 6.406 126,762 -0.06(-0.91%)
Feb 09, 2004 6.289 6.512 6.030 6.465 385,562 +0.15(+2.33%)
Feb 06, 2004 6.053 6.330 6.053 6.318 440,180 +0.26(+4.37%)
Feb 05, 2004 6.100 6.183 6.030 6.053 208,945 +0.03(+0.49%)
Feb 04, 2004 6.242 6.242 5.936 6.024 157,219 -0.28(-4.38%)
Feb 03, 2004 6.294 6.359 6.112 6.300 212,008 +0.01(+0.09%)
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.