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 (%)
Jun 30, 2005 4.678 4.678 4.572 4.584 377,635 -0.10(-2.14%)
Jun 29, 2005 4.666 4.690 4.637 4.684 595,515 +0.02(+0.38%)
Jun 28, 2005 4.631 4.707 4.572 4.666 659,928 +0.05(+1.15%)
Jun 27, 2005 4.531 4.631 4.489 4.613 616,080 +0.06(+1.29%)
Jun 24, 2005 4.537 4.590 4.507 4.554 2,176,080 +0.02(+0.39%)
Jun 23, 2005 4.566 4.578 4.495 4.537 265,806 -0.02(-0.52%)
Jun 22, 2005 4.560 4.625 4.507 4.560 536,542 +0.04(+0.91%)
Jun 21, 2005 4.525 4.560 4.495 4.519 200,204 -0.03(-0.65%)
Jun 20, 2005 4.519 4.584 4.507 4.548 229,776 -0.01(-0.26%)
Jun 17, 2005 4.560 4.613 4.519 4.560 610,301 +0.03(+0.65%)
Jun 16, 2005 4.560 4.560 4.513 4.531 372,877 -0.03(-0.65%)
Jun 15, 2005 4.472 4.560 4.425 4.560 632,055 +0.08(+1.84%)
Jun 14, 2005 4.560 4.560 4.454 4.478 327,839 -0.08(-1.81%)
Jun 13, 2005 4.460 4.672 4.460 4.560 546,229 +0.11(+2.51%)
Jun 10, 2005 4.425 4.460 4.372 4.448 178,280 +0.02(+0.53%)
Jun 09, 2005 4.366 4.519 4.354 4.425 581,239 +0.07(+1.62%)
Jun 08, 2005 4.454 4.466 4.354 4.354 279,912 -0.09(-2.12%)
Jun 07, 2005 4.336 4.448 4.331 4.448 338,036 +0.11(+2.58%)
Jun 06, 2005 4.301 4.366 4.278 4.336 219,749 +0.07(+1.66%)
Jun 03, 2005 4.448 4.448 4.266 4.266 719,411 -0.18(-4.10%)
Jun 02, 2005 4.401 4.489 4.395 4.448 380,185 +0.05(+1.07%)
Jun 01, 2005 4.378 4.466 4.360 4.401 215,840 +0.03(+0.67%)
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%)
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.