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

Entravision Communications Corp (NY: EVC )

2.141 +0.051 (+2.43%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 10, 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 (%)
Nov 30, 2004 4.943 4.961 4.828 4.943 391,207 +0.03(+0.61%)
Nov 29, 2004 5.021 5.033 4.840 4.912 475,820 -0.06(-1.21%)
Nov 26, 2004 4.985 5.021 4.888 4.973 66,860 -0.01(-0.12%)
Nov 24, 2004 4.973 5.021 4.943 4.979 210,369 +0.03(+0.61%)
Nov 23, 2004 4.991 5.087 4.882 4.949 305,600 -0.05(-1.08%)
Nov 22, 2004 4.961 5.003 4.912 5.003 372,958 +0.01(+0.24%)
Nov 19, 2004 4.991 5.027 4.906 4.991 485,442 +0.00(+0.00%)
Nov 18, 2004 5.003 5.033 4.918 4.991 185,815 -0.04(-0.84%)
Nov 17, 2004 5.015 5.111 4.973 5.033 325,011 +0.03(+0.60%)
Nov 16, 2004 5.063 5.063 4.949 5.003 352,385 +0.00(+0.00%)
Nov 15, 2004 4.973 5.009 4.912 5.003 212,360 -0.01(-0.24%)
Nov 12, 2004 4.973 5.027 4.834 5.015 256,823 +0.02(+0.48%)
Nov 11, 2004 5.009 5.051 4.973 4.991 226,462 -0.02(-0.36%)
Nov 10, 2004 5.021 5.063 5.009 5.009 191,953 -0.02(-0.48%)
Nov 09, 2004 4.991 5.081 4.973 5.033 181,833 +0.10(+2.08%)
Nov 08, 2004 5.003 5.045 4.894 4.930 461,884 -0.11(-2.15%)
Nov 05, 2004 5.166 5.166 5.021 5.039 388,221 -0.01(-0.12%)
Nov 04, 2004 4.858 5.123 4.798 5.045 552,137 +0.19(+3.85%)
Nov 03, 2004 4.943 4.943 4.726 4.858 334,135 -0.07(-1.47%)
Nov 02, 2004 4.943 4.955 4.876 4.930 214,683 -0.01(-0.24%)
Nov 01, 2004 4.894 4.961 4.852 4.943 355,372 +0.09(+1.86%)
Oct 29, 2004 4.786 4.900 4.732 4.852 569,557 +0.01(+0.12%)
Oct 28, 2004 4.713 4.846 4.659 4.846 519,951 +0.07(+1.52%)
Oct 27, 2004 4.720 4.804 4.629 4.774 538,035 +0.09(+1.93%)
Oct 26, 2004 4.515 4.701 4.454 4.683 281,211 +0.17(+3.74%)
Oct 25, 2004 4.503 4.515 4.460 4.515 261,634 +0.07(+1.63%)
Oct 22, 2004 4.539 4.569 4.376 4.442 299,461 -0.09(-1.99%)
Oct 21, 2004 4.364 4.563 4.334 4.533 284,861 +0.17(+4.01%)
Oct 20, 2004 4.267 4.382 4.255 4.358 430,030 +0.05(+1.26%)
Oct 19, 2004 4.460 4.509 4.298 4.304 418,416 -0.16(-3.64%)
Oct 18, 2004 4.521 4.521 4.382 4.466 271,091 -0.05(-1.20%)
Oct 15, 2004 4.490 4.533 4.484 4.521 272,584 +0.04(+0.94%)
Oct 14, 2004 4.551 4.551 4.400 4.478 481,958 -0.04(-0.93%)
Oct 13, 2004 4.551 4.641 4.503 4.521 396,848 -0.01(-0.27%)
Oct 12, 2004 4.581 4.599 4.521 4.533 362,671 -0.08(-1.70%)
Oct 11, 2004 4.581 4.659 4.569 4.611 345,085 +0.03(+0.66%)
Oct 08, 2004 4.744 4.786 4.521 4.581 393,198 -0.21(-4.40%)
Oct 07, 2004 4.864 4.864 4.780 4.792 174,036 -0.12(-2.45%)
Oct 06, 2004 4.726 4.912 4.726 4.912 367,483 +0.19(+4.09%)
Oct 05, 2004 4.750 4.762 4.665 4.720 377,935 +0.01(+0.26%)
Oct 04, 2004 4.792 4.816 4.707 4.707 388,885 -0.02(-0.51%)
Oct 01, 2004 4.581 4.762 4.581 4.732 412,941 +0.14(+3.15%)
Sep 30, 2004 4.551 4.641 4.551 4.587 365,658 -0.01(-0.13%)
Sep 29, 2004 4.587 4.641 4.563 4.593 288,013 +0.01(+0.13%)
Sep 28, 2004 4.641 4.647 4.557 4.587 406,471 -0.02(-0.39%)
Sep 27, 2004 4.653 4.653 4.412 4.605 440,150 -0.02(-0.52%)
Sep 24, 2004 4.551 4.659 4.551 4.629 186,313 +0.05(+1.05%)
Sep 23, 2004 4.599 4.671 4.551 4.581 237,412 +0.00(+0.00%)
Sep 22, 2004 4.732 4.732 4.557 4.581 205,392 -0.20(-4.16%)
Sep 21, 2004 4.774 4.792 4.701 4.780 92,244 +0.01(+0.13%)
Sep 20, 2004 4.864 4.870 4.726 4.774 87,930 -0.08(-1.74%)
Sep 17, 2004 4.943 4.943 4.768 4.858 210,535 -0.01(-0.12%)
Sep 16, 2004 4.762 4.864 4.738 4.864 154,459 +0.13(+2.80%)
Sep 15, 2004 4.882 4.882 4.587 4.732 435,504 -0.20(-4.03%)
Sep 14, 2004 4.973 4.973 4.840 4.930 184,654 +0.03(+0.61%)
Sep 13, 2004 4.846 4.943 4.822 4.900 160,099 +0.14(+2.91%)
Sep 10, 2004 4.870 4.882 4.695 4.762 176,026 -0.16(-3.30%)
Sep 09, 2004 4.738 4.924 4.738 4.924 195,272 +0.19(+3.94%)
Sep 08, 2004 4.816 4.894 4.738 4.738 82,455 -0.14(-2.84%)
Sep 07, 2004 4.882 4.961 4.846 4.876 146,329 +0.05(+1.00%)
Sep 03, 2004 4.822 4.930 4.732 4.828 135,213 -0.04(-0.87%)
Sep 02, 2004 4.852 4.876 4.780 4.870 157,611 +0.07(+1.38%)
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.