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 (%)
May 28, 2004 4.825 4.825 4.695 4.766 789,092 +0.01(+0.25%)
May 27, 2004 4.795 4.795 4.731 4.754 283,821 -0.01(-0.12%)
May 26, 2004 4.707 4.807 4.648 4.760 869,480 +0.05(+1.13%)
May 25, 2004 4.648 4.725 4.613 4.707 728,419 +0.01(+0.13%)
May 24, 2004 4.695 4.713 4.654 4.701 263,087 +0.05(+1.14%)
May 21, 2004 4.695 4.701 4.554 4.648 90,075 -0.05(-1.00%)
May 20, 2004 4.701 4.713 4.613 4.695 119,477 +0.02(+0.38%)
May 19, 2004 4.613 4.866 4.590 4.678 724,510 +0.04(+0.76%)
May 18, 2004 4.590 4.648 4.548 4.642 114,718 +0.01(+0.13%)
May 17, 2004 4.590 4.648 4.519 4.637 231,816 +0.02(+0.38%)
May 14, 2004 4.707 4.707 4.590 4.619 282,971 -0.12(-2.48%)
May 13, 2004 4.731 4.760 4.601 4.737 144,120 -0.04(-0.86%)
May 12, 2004 4.795 4.813 4.707 4.778 937,291 +0.00(+0.00%)
May 11, 2004 4.790 4.813 4.707 4.778 371,177 +0.06(+1.25%)
May 10, 2004 4.925 4.925 4.707 4.719 1,254,424 -0.23(-4.64%)
May 07, 2004 5.019 5.037 4.884 4.948 284,161 -0.15(-3.00%)
May 06, 2004 5.254 5.296 5.060 5.101 499,322 -0.15(-2.91%)
May 05, 2004 5.272 5.331 5.243 5.254 105,880 -0.02(-0.33%)
May 04, 2004 5.266 5.337 5.213 5.272 328,349 -0.02(-0.44%)
May 03, 2004 5.360 5.407 5.254 5.296 344,834 -0.08(-1.42%)
Apr 30, 2004 5.307 5.384 5.266 5.372 331,238 +0.05(+1.00%)
Apr 29, 2004 5.366 5.372 5.249 5.319 97,893 -0.02(-0.33%)
Apr 28, 2004 5.372 5.396 5.325 5.337 207,342 -0.02(-0.33%)
Apr 27, 2004 5.460 5.466 5.343 5.354 235,725 -0.06(-1.09%)
Apr 26, 2004 5.484 5.572 5.413 5.413 402,958 -0.07(-1.29%)
Apr 23, 2004 5.478 5.490 5.443 5.484 134,602 +0.01(+0.21%)
Apr 22, 2004 5.443 5.502 5.419 5.472 184,059 +0.03(+0.54%)
Apr 21, 2004 5.437 5.478 5.413 5.443 112,678 +0.01(+0.11%)
Apr 20, 2004 5.507 5.531 5.425 5.437 140,041 -0.09(-1.70%)
Apr 19, 2004 5.543 5.602 5.502 5.531 535,182 -0.06(-1.05%)
Apr 16, 2004 5.560 5.590 5.531 5.590 113,868 +0.00(+0.00%)
Apr 15, 2004 5.560 5.590 5.502 5.590 136,642 +0.06(+1.17%)
Apr 14, 2004 5.549 5.649 5.525 5.525 111,829 -0.08(-1.47%)
Apr 13, 2004 5.590 5.654 5.566 5.607 207,682 +0.01(+0.21%)
Apr 12, 2004 5.478 5.607 5.478 5.596 241,163 +0.05(+0.96%)
Apr 08, 2004 5.525 5.619 5.513 5.543 149,558 +0.08(+1.40%)
Apr 07, 2004 5.549 5.554 5.419 5.466 195,276 -0.08(-1.48%)
Apr 06, 2004 5.502 5.619 5.472 5.549 95,853 -0.01(-0.21%)
Apr 05, 2004 5.401 5.649 5.378 5.560 492,014 +0.11(+2.05%)
Apr 02, 2004 5.372 5.478 5.301 5.449 86,506 +0.10(+1.87%)
Apr 01, 2004 5.337 5.431 5.266 5.349 135,282 +0.07(+1.34%)
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%)
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.