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

Entravision Communications Corp (NY: EVC )

2.125 -0.005 (-0.23%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 21, 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 4.943 4.943 4.810 4.882 770,304 +0.01(+0.25%)
May 27, 2004 4.912 4.912 4.846 4.870 277,064 -0.01(-0.12%)
May 26, 2004 4.822 4.924 4.762 4.876 848,778 +0.05(+1.13%)
May 25, 2004 4.762 4.840 4.726 4.822 711,075 +0.01(+0.13%)
May 24, 2004 4.810 4.828 4.768 4.816 256,823 +0.05(+1.14%)
May 21, 2004 4.810 4.816 4.665 4.762 87,930 -0.05(-1.00%)
May 20, 2004 4.816 4.828 4.726 4.810 116,632 +0.02(+0.38%)
May 19, 2004 4.726 4.985 4.701 4.792 707,260 +0.04(+0.76%)
May 18, 2004 4.701 4.762 4.659 4.756 111,986 +0.01(+0.13%)
May 17, 2004 4.701 4.762 4.629 4.750 226,296 +0.02(+0.38%)
May 14, 2004 4.822 4.822 4.701 4.732 276,234 -0.12(-2.48%)
May 13, 2004 4.846 4.876 4.713 4.852 140,688 -0.04(-0.86%)
May 12, 2004 4.912 4.930 4.822 4.894 914,975 +0.00(+0.00%)
May 11, 2004 4.906 4.930 4.822 4.894 362,340 +0.06(+1.25%)
May 10, 2004 5.045 5.045 4.822 4.834 1,224,556 -0.24(-4.64%)
May 07, 2004 5.141 5.160 5.003 5.069 277,395 -0.16(-3.00%)
May 06, 2004 5.383 5.425 5.184 5.226 487,433 -0.16(-2.91%)
May 05, 2004 5.401 5.461 5.370 5.383 103,359 -0.02(-0.33%)
May 04, 2004 5.395 5.467 5.340 5.401 320,531 -0.02(-0.44%)
May 03, 2004 5.491 5.539 5.383 5.425 336,624 -0.08(-1.42%)
Apr 30, 2004 5.437 5.515 5.395 5.503 323,352 +0.05(+1.00%)
Apr 29, 2004 5.497 5.503 5.377 5.449 95,562 -0.02(-0.33%)
Apr 28, 2004 5.503 5.527 5.455 5.467 202,406 -0.02(-0.33%)
Apr 27, 2004 5.594 5.600 5.473 5.485 230,112 -0.06(-1.09%)
Apr 26, 2004 5.618 5.708 5.545 5.545 393,364 -0.07(-1.29%)
Apr 23, 2004 5.612 5.624 5.575 5.618 131,398 +0.01(+0.22%)
Apr 22, 2004 5.575 5.636 5.551 5.606 179,676 +0.03(+0.54%)
Apr 21, 2004 5.569 5.612 5.545 5.575 109,996 +0.01(+0.11%)
Apr 20, 2004 5.642 5.666 5.557 5.569 136,707 -0.10(-1.70%)
Apr 19, 2004 5.678 5.738 5.636 5.666 522,440 -0.06(-1.05%)
Apr 16, 2004 5.696 5.726 5.666 5.726 111,157 +0.00(+0.00%)
Apr 15, 2004 5.696 5.726 5.636 5.726 133,388 +0.07(+1.17%)
Apr 14, 2004 5.684 5.786 5.660 5.660 109,166 -0.08(-1.47%)
Apr 13, 2004 5.726 5.792 5.702 5.744 202,737 +0.01(+0.21%)
Apr 12, 2004 5.612 5.744 5.612 5.732 235,421 +0.05(+0.96%)
Apr 08, 2004 5.660 5.756 5.648 5.678 145,997 +0.08(+1.40%)
Apr 07, 2004 5.684 5.690 5.551 5.600 190,626 -0.08(-1.48%)
Apr 06, 2004 5.636 5.756 5.606 5.684 93,571 -0.01(-0.21%)
Apr 05, 2004 5.533 5.786 5.509 5.696 480,299 +0.11(+2.05%)
Apr 02, 2004 5.503 5.612 5.431 5.581 84,446 +0.10(+1.87%)
Apr 01, 2004 5.467 5.563 5.395 5.479 132,061 +0.07(+1.34%)
Mar 31, 2004 5.383 5.461 5.280 5.407 182,331 +0.05(+0.90%)
Mar 30, 2004 5.226 5.473 5.226 5.358 208,876 +0.10(+1.95%)
Mar 29, 2004 5.202 5.509 5.184 5.256 455,413 +0.09(+1.75%)
Mar 26, 2004 5.268 5.298 5.087 5.166 326,670 -0.06(-1.15%)
Mar 25, 2004 5.045 5.364 5.045 5.226 172,542 +0.18(+3.58%)
Mar 24, 2004 5.075 5.178 5.015 5.045 252,344 -0.04(-0.83%)
Mar 23, 2004 5.075 5.178 5.033 5.087 290,502 -0.07(-1.29%)
Mar 22, 2004 5.274 5.334 5.123 5.154 311,904 -0.10(-1.84%)
Mar 19, 2004 5.262 5.395 5.220 5.250 134,716 +0.04(+0.69%)
Mar 18, 2004 5.304 5.364 5.196 5.214 181,999 +0.01(+0.23%)
Mar 17, 2004 5.244 5.268 5.135 5.202 142,347 +0.01(+0.23%)
Mar 16, 2004 5.184 5.250 5.111 5.190 135,877 +0.06(+1.18%)
Mar 15, 2004 5.256 5.256 5.063 5.129 243,385 -0.10(-1.96%)
Mar 12, 2004 5.304 5.352 5.172 5.232 142,845 -0.09(-1.70%)
Mar 11, 2004 5.304 5.364 5.184 5.322 270,593 -0.04(-0.79%)
Mar 10, 2004 5.575 5.606 5.292 5.364 297,304 -0.19(-3.37%)
Mar 09, 2004 5.726 5.780 5.515 5.551 141,684 -0.22(-3.86%)
Mar 08, 2004 5.786 5.877 5.684 5.774 140,854 -0.01(-0.21%)
Mar 05, 2004 5.847 5.847 5.678 5.786 111,157 -0.05(-0.83%)
Mar 04, 2004 5.726 5.847 5.672 5.835 159,104 +0.13(+2.33%)
Mar 03, 2004 5.726 5.726 5.594 5.702 116,300 -0.08(-1.46%)
Mar 02, 2004 5.835 5.901 5.750 5.786 216,176 -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.