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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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%)
Mar 01, 2004 5.835 5.907 5.738 5.792 106,014 +0.01(+0.10%)
Feb 27, 2004 5.907 5.973 5.780 5.786 287,018 +0.05(+0.84%)
Feb 26, 2004 5.774 5.853 5.666 5.738 132,061 +0.01(+0.11%)
Feb 25, 2004 5.817 5.877 5.696 5.732 155,952 -0.05(-0.83%)
Feb 24, 2004 5.774 6.094 5.660 5.780 294,816 +0.05(+0.95%)
Feb 23, 2004 6.040 6.112 5.696 5.726 236,582 -0.36(-5.94%)
Feb 20, 2004 6.118 6.118 5.847 6.088 141,684 -0.05(-0.88%)
Feb 19, 2004 6.305 6.305 6.058 6.142 176,690 -0.16(-2.58%)
Feb 18, 2004 6.419 6.425 6.208 6.305 144,172 -0.08(-1.23%)
Feb 17, 2004 6.238 6.492 6.190 6.383 264,952 +0.05(+0.86%)
Feb 13, 2004 6.480 6.480 5.847 6.329 558,109 -0.16(-2.42%)
Feb 12, 2004 6.600 6.600 6.365 6.486 145,666 -0.14(-2.18%)
Feb 11, 2004 6.486 6.715 6.395 6.630 245,541 +0.06(+0.92%)
Feb 10, 2004 6.558 6.618 6.365 6.570 123,600 -0.06(-0.91%)
Feb 09, 2004 6.449 6.678 6.184 6.630 375,944 +0.15(+2.33%)
Feb 06, 2004 6.208 6.492 6.208 6.480 429,200 +0.27(+4.37%)
Feb 05, 2004 6.257 6.341 6.184 6.208 203,733 +0.03(+0.49%)
Feb 04, 2004 6.401 6.401 6.088 6.178 153,297 -0.28(-4.38%)
Feb 03, 2004 6.455 6.522 6.269 6.461 206,719 +0.01(+0.09%)
Feb 02, 2004 6.401 6.534 6.371 6.455 217,005 +0.14(+2.29%)
Jan 30, 2004 6.166 6.317 6.166 6.311 304,106 +0.12(+1.95%)
Jan 29, 2004 6.287 6.323 6.040 6.190 210,037 -0.13(-2.00%)
Jan 28, 2004 6.558 6.576 6.275 6.317 126,420 -0.24(-3.59%)
Jan 27, 2004 6.660 6.660 6.449 6.552 171,215 -0.16(-2.42%)
Jan 26, 2004 6.751 6.781 6.630 6.715 266,446 -0.22(-3.13%)
Jan 23, 2004 6.817 6.932 6.739 6.932 232,103 +0.14(+2.13%)
Jan 22, 2004 6.926 6.932 6.751 6.787 201,576 -0.14(-2.00%)
Jan 21, 2004 6.932 6.962 6.787 6.926 800,831 +0.30(+4.45%)
Jan 20, 2004 6.588 6.660 6.347 6.630 279,718 +0.04(+0.64%)
Jan 16, 2004 6.618 6.660 6.570 6.588 176,026 -0.06(-0.91%)
Jan 15, 2004 6.691 6.691 6.594 6.648 118,457 +0.01(+0.18%)
Jan 14, 2004 6.618 6.678 6.606 6.636 91,248 +0.02(+0.27%)
Jan 13, 2004 6.678 6.678 6.492 6.618 123,268 -0.04(-0.63%)
Jan 12, 2004 6.660 6.691 6.606 6.660 254,500 +0.03(+0.45%)
Jan 09, 2004 6.474 6.600 6.449 6.630 186,644 +0.10(+1.48%)
Jan 08, 2004 6.751 6.751 6.522 6.534 250,519 -0.20(-3.04%)
Jan 07, 2004 6.660 6.733 6.654 6.739 278,723 +0.12(+1.82%)
Jan 06, 2004 6.811 6.853 6.618 6.618 330,486 -0.20(-3.00%)
Jan 05, 2004 6.811 7.034 6.733 6.823 385,235 +0.11(+1.62%)
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.