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

Entravision Communications Corp (NY: EVC )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 4.786 4.786 4.678 4.690 369,073 -0.10(-2.14%)
Jun 29, 2005 4.774 4.798 4.744 4.792 582,013 +0.02(+0.38%)
Jun 28, 2005 4.738 4.816 4.678 4.774 644,965 +0.05(+1.15%)
Jun 27, 2005 4.636 4.738 4.594 4.720 602,111 +0.06(+1.29%)
Jun 24, 2005 4.642 4.696 4.612 4.660 2,126,741 +0.02(+0.39%)
Jun 23, 2005 4.672 4.684 4.600 4.642 259,780 -0.02(-0.52%)
Jun 22, 2005 4.666 4.732 4.612 4.666 524,377 +0.04(+0.91%)
Jun 21, 2005 4.630 4.666 4.600 4.624 195,665 -0.03(-0.65%)
Jun 20, 2005 4.624 4.690 4.612 4.654 224,566 -0.01(-0.26%)
Jun 17, 2005 4.666 4.720 4.624 4.666 596,464 +0.03(+0.65%)
Jun 16, 2005 4.666 4.666 4.618 4.636 364,422 -0.03(-0.65%)
Jun 15, 2005 4.576 4.666 4.527 4.666 617,725 +0.08(+1.84%)
Jun 14, 2005 4.666 4.666 4.558 4.582 320,406 -0.08(-1.81%)
Jun 13, 2005 4.564 4.780 4.564 4.666 533,844 +0.11(+2.51%)
Jun 10, 2005 4.527 4.564 4.473 4.551 174,238 +0.02(+0.53%)
Jun 09, 2005 4.467 4.624 4.455 4.527 568,061 +0.07(+1.62%)
Jun 08, 2005 4.558 4.570 4.455 4.455 273,566 -0.10(-2.12%)
Jun 07, 2005 4.437 4.551 4.431 4.551 330,372 +0.11(+2.58%)
Jun 06, 2005 4.401 4.467 4.377 4.437 214,767 +0.07(+1.66%)
Jun 03, 2005 4.551 4.551 4.365 4.365 703,100 -0.19(-4.10%)
Jun 02, 2005 4.503 4.594 4.497 4.551 371,565 +0.05(+1.07%)
Jun 01, 2005 4.479 4.570 4.461 4.503 210,946 +0.03(+0.67%)
May 31, 2005 4.539 4.594 4.467 4.473 437,672 -0.10(-2.24%)
May 27, 2005 4.588 4.606 4.545 4.576 69,263 -0.02(-0.39%)
May 26, 2005 4.558 4.594 4.497 4.594 185,533 +0.08(+1.73%)
May 25, 2005 4.545 4.576 4.485 4.515 421,727 -0.07(-1.45%)
May 24, 2005 4.515 4.600 4.491 4.582 285,027 +0.07(+1.47%)
May 23, 2005 4.515 4.558 4.491 4.515 307,949 +0.00(+0.00%)
May 20, 2005 4.582 4.582 4.509 4.515 255,627 -0.07(-1.45%)
May 19, 2005 4.491 4.600 4.491 4.582 125,239 +0.07(+1.60%)
May 18, 2005 4.485 4.564 4.399 4.509 617,559 -0.01(-0.13%)
May 17, 2005 4.461 4.527 4.431 4.515 459,764 +0.05(+1.21%)
May 16, 2005 4.425 4.479 4.401 4.461 272,071 +0.02(+0.54%)
May 13, 2005 4.455 4.479 4.395 4.437 181,048 +0.01(+0.27%)
May 12, 2005 4.425 4.455 4.371 4.425 312,765 -0.02(-0.41%)
May 11, 2005 4.521 4.521 4.407 4.443 227,888 -0.07(-1.47%)
May 10, 2005 4.515 4.551 4.455 4.509 560,254 -0.01(-0.13%)
May 09, 2005 4.558 4.576 4.503 4.515 304,627 -0.03(-0.61%)
May 06, 2005 4.600 4.600 4.515 4.543 740,306 -0.06(-1.23%)
May 05, 2005 4.750 4.816 4.588 4.600 659,083 -0.16(-3.29%)
May 04, 2005 4.503 4.846 4.479 4.756 754,259 +0.22(+4.77%)
May 03, 2005 4.726 4.726 4.497 4.539 807,411 -0.19(-3.95%)
May 02, 2005 4.732 4.780 4.588 4.726 451,127 -0.01(-0.25%)
Apr 29, 2005 4.690 4.768 4.558 4.738 299,976 +0.05(+1.16%)
Apr 28, 2005 4.828 4.828 4.642 4.684 279,047 -0.14(-2.87%)
Apr 27, 2005 4.714 4.871 4.696 4.822 256,624 +0.07(+1.39%)
Apr 26, 2005 4.786 4.865 4.720 4.756 207,956 -0.06(-1.25%)
Apr 25, 2005 4.810 4.889 4.744 4.816 610,582 +0.03(+0.63%)
Apr 22, 2005 4.744 4.816 4.678 4.786 999,754 +0.07(+1.40%)
Apr 21, 2005 4.642 4.859 4.642 4.720 1,097,089 -0.04(-0.76%)
Apr 20, 2005 5.105 5.111 4.756 4.756 1,357,035 -0.40(-7.82%)
Apr 19, 2005 5.238 5.274 5.099 5.160 680,012 +0.04(+0.82%)
Apr 18, 2005 4.985 5.178 4.985 5.117 665,561 +0.13(+2.66%)
Apr 15, 2005 5.105 5.196 4.985 4.985 726,354 -0.11(-2.24%)
Apr 14, 2005 5.280 5.310 5.099 5.099 233,702 -0.20(-3.75%)
Apr 13, 2005 5.406 5.418 5.262 5.298 249,149 -0.10(-1.90%)
Apr 12, 2005 5.310 5.485 5.238 5.400 336,518 +0.04(+0.67%)
Apr 11, 2005 5.376 5.388 5.304 5.364 365,253 +0.00(+0.00%)
Apr 08, 2005 5.370 5.394 5.298 5.364 220,082 +0.02(+0.45%)
Apr 07, 2005 5.310 5.358 5.238 5.340 199,153 +0.04(+0.68%)
Apr 06, 2005 5.406 5.412 5.298 5.304 330,870 -0.08(-1.45%)
Apr 05, 2005 5.256 5.388 5.238 5.382 224,400 +0.17(+3.35%)
Apr 04, 2005 5.208 5.250 5.172 5.208 589,155 -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.