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

Entravision Communications Corp (NY: EVC )

1.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2004 4.442 4.531 4.442 4.478 374,576 -0.01(-0.13%)
Sep 29, 2004 4.478 4.531 4.454 4.484 295,038 +0.01(+0.13%)
Sep 28, 2004 4.531 4.537 4.448 4.478 416,385 -0.02(-0.39%)
Sep 27, 2004 4.542 4.542 4.307 4.495 450,885 -0.02(-0.52%)
Sep 24, 2004 4.442 4.548 4.442 4.519 190,857 +0.05(+1.05%)
Sep 23, 2004 4.489 4.560 4.442 4.472 243,202 +0.00(+0.00%)
Sep 22, 2004 4.619 4.619 4.448 4.472 210,401 -0.19(-4.16%)
Sep 21, 2004 4.660 4.678 4.590 4.666 94,493 +0.01(+0.13%)
Sep 20, 2004 4.748 4.754 4.613 4.660 90,075 -0.08(-1.74%)
Sep 17, 2004 4.825 4.825 4.654 4.742 215,670 -0.01(-0.12%)
Sep 16, 2004 4.648 4.748 4.625 4.748 158,226 +0.13(+2.80%)
Sep 15, 2004 4.766 4.766 4.478 4.619 446,126 -0.19(-4.03%)
Sep 14, 2004 4.854 4.854 4.725 4.813 189,157 +0.03(+0.62%)
Sep 13, 2004 4.731 4.825 4.707 4.784 164,004 +0.14(+2.91%)
Sep 10, 2004 4.754 4.766 4.584 4.648 180,320 -0.16(-3.30%)
Sep 09, 2004 4.625 4.807 4.625 4.807 200,034 +0.18(+3.94%)
Sep 08, 2004 4.701 4.778 4.625 4.625 84,466 -0.14(-2.84%)
Sep 07, 2004 4.766 4.843 4.731 4.760 149,898 +0.05(+1.00%)
Sep 03, 2004 4.707 4.813 4.619 4.713 138,511 -0.04(-0.87%)
Sep 02, 2004 4.737 4.760 4.666 4.754 161,455 +0.06(+1.38%)
Sep 01, 2004 4.795 4.884 4.672 4.690 217,709 -0.08(-1.60%)
Aug 31, 2004 4.766 4.854 4.684 4.766 154,827 -0.04(-0.86%)
Aug 30, 2004 4.854 4.895 4.695 4.807 264,786 -0.11(-2.16%)
Aug 27, 2004 4.854 4.931 4.843 4.913 178,110 +0.06(+1.21%)
Aug 26, 2004 4.854 4.995 4.778 4.854 333,957 -0.04(-0.84%)
Aug 25, 2004 4.872 4.925 4.766 4.895 321,381 +0.01(+0.24%)
Aug 24, 2004 4.813 4.901 4.813 4.884 213,971 +0.13(+2.72%)
Aug 23, 2004 4.907 4.913 4.748 4.754 277,023 -0.12(-2.42%)
Aug 20, 2004 4.872 4.919 4.807 4.872 230,796 +0.06(+1.22%)
Aug 19, 2004 4.907 4.931 4.784 4.813 368,798 -0.15(-3.08%)
Aug 18, 2004 4.754 4.990 4.701 4.966 347,384 +0.16(+3.30%)
Aug 17, 2004 4.907 4.907 4.742 4.807 291,639 -0.05(-0.97%)
Aug 16, 2004 4.707 4.854 4.660 4.854 271,415 +0.15(+3.25%)
Aug 13, 2004 4.719 4.778 4.625 4.701 271,585 -0.02(-0.50%)
Aug 12, 2004 4.642 4.772 4.619 4.725 227,907 +0.08(+1.77%)
Aug 11, 2004 4.648 4.707 4.572 4.642 337,696 -0.04(-0.88%)
Aug 10, 2004 4.572 4.725 4.572 4.684 336,507 +0.11(+2.45%)
Aug 09, 2004 4.754 4.754 4.548 4.572 367,098 -0.18(-3.84%)
Aug 06, 2004 4.590 4.778 4.466 4.754 1,181,344 +0.39(+9.04%)
Aug 05, 2004 4.354 4.542 4.295 4.360 1,211,426 +0.13(+3.06%)
Aug 04, 2004 4.472 4.472 4.089 4.231 459,893 -0.07(-1.64%)
Aug 03, 2004 4.242 4.354 4.195 4.301 387,153 +0.06(+1.53%)
Aug 02, 2004 4.119 4.266 4.089 4.236 679,812 +0.08(+1.84%)
Jul 30, 2004 4.042 4.189 4.042 4.160 582,259 +0.13(+3.21%)
Jul 29, 2004 4.119 4.142 4.031 4.031 434,570 -0.06(-1.44%)
Jul 28, 2004 4.172 4.172 4.054 4.089 331,068 -0.08(-1.97%)
Jul 27, 2004 4.325 4.366 4.131 4.172 446,636 -0.15(-3.54%)
Jul 26, 2004 4.301 4.331 4.236 4.325 221,618 +0.02(+0.55%)
Jul 23, 2004 4.466 4.501 4.236 4.301 280,422 -0.20(-4.44%)
Jul 22, 2004 4.413 4.542 4.325 4.501 299,967 +0.10(+2.27%)
Jul 21, 2004 4.478 4.487 4.360 4.401 359,450 -0.04(-0.80%)
Jul 20, 2004 4.389 4.489 4.325 4.437 342,625 +0.00(+0.00%)
Jul 19, 2004 4.384 4.448 4.325 4.437 199,355 +0.02(+0.53%)
Jul 16, 2004 4.542 4.542 4.342 4.413 256,289 -0.10(-2.22%)
Jul 15, 2004 4.484 4.625 4.478 4.513 704,625 +0.03(+0.66%)
Jul 14, 2004 4.542 4.542 4.419 4.484 311,184 -0.11(-2.31%)
Jul 13, 2004 4.590 4.613 4.501 4.590 632,225 +0.05(+1.17%)
Jul 12, 2004 4.442 4.590 4.401 4.537 769,207 +0.18(+4.19%)
Jul 09, 2004 4.195 4.395 4.154 4.354 548,268 +0.16(+3.79%)
Jul 08, 2004 4.236 4.301 4.195 4.195 333,787 -0.10(-2.33%)
Jul 07, 2004 4.384 4.413 4.260 4.295 353,162 -0.08(-1.88%)
Jul 06, 2004 4.425 4.448 4.331 4.378 438,479 -0.08(-1.85%)
Jul 02, 2004 4.489 4.513 4.413 4.460 247,111 -0.01(-0.26%)
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.