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 (%)
Nov 30, 2005 4.601 4.641 4.490 4.515 822,565 -0.10(-2.22%)
Nov 29, 2005 4.617 4.623 4.503 4.617 582,995 +0.00(+0.00%)
Nov 28, 2005 4.792 4.792 4.575 4.617 538,864 -0.20(-4.25%)
Nov 25, 2005 4.822 4.828 4.768 4.822 87,266 -0.01(-0.12%)
Nov 23, 2005 4.816 4.852 4.786 4.828 505,019 +0.03(+0.63%)
Nov 22, 2005 4.671 4.804 4.659 4.798 601,411 +0.13(+2.71%)
Nov 21, 2005 4.581 4.683 4.551 4.671 480,631 +0.06(+1.31%)
Nov 18, 2005 4.593 4.641 4.521 4.611 245,210 +0.07(+1.59%)
Nov 17, 2005 4.509 4.563 4.490 4.539 342,929 +0.06(+1.35%)
Nov 16, 2005 4.460 4.521 4.442 4.478 355,537 -0.01(-0.13%)
Nov 15, 2005 4.551 4.557 4.460 4.484 302,779 -0.07(-1.46%)
Nov 14, 2005 4.786 4.786 4.545 4.551 334,633 -0.24(-4.91%)
Nov 11, 2005 4.744 4.786 4.726 4.786 149,150 +0.02(+0.51%)
Nov 10, 2005 4.732 4.792 4.611 4.762 365,658 +0.03(+0.64%)
Nov 09, 2005 4.756 4.804 4.689 4.732 283,202 -0.02(-0.51%)
Nov 08, 2005 4.792 4.798 4.720 4.756 300,125 -0.07(-1.50%)
Nov 07, 2005 4.834 4.882 4.792 4.828 383,576 +0.04(+0.88%)
Nov 04, 2005 4.973 4.979 4.732 4.786 726,505 -0.28(-5.48%)
Nov 03, 2005 5.063 5.123 5.021 5.063 392,369 +0.06(+1.20%)
Nov 02, 2005 4.834 5.033 4.822 5.003 328,992 +0.17(+3.49%)
Nov 01, 2005 4.882 4.882 4.762 4.834 535,380 -0.11(-2.20%)
Oct 31, 2005 4.671 4.949 4.635 4.943 933,888 +0.27(+5.67%)
Oct 28, 2005 4.533 4.695 4.533 4.677 256,989 +0.19(+4.30%)
Oct 27, 2005 4.611 4.611 4.484 4.484 380,423 -0.16(-3.38%)
Oct 26, 2005 4.509 4.671 4.503 4.641 790,379 +0.05(+1.05%)
Oct 25, 2005 4.575 4.623 4.436 4.593 317,047 -0.04(-0.91%)
Oct 24, 2005 4.551 4.665 4.497 4.635 283,534 +0.05(+1.18%)
Oct 21, 2005 4.442 4.647 4.442 4.581 328,992 +0.14(+3.12%)
Oct 20, 2005 4.659 4.659 4.400 4.442 208,046 -0.20(-4.29%)
Oct 19, 2005 4.382 4.641 4.340 4.641 214,185 +0.22(+5.05%)
Oct 18, 2005 4.509 4.581 4.382 4.418 191,290 -0.06(-1.35%)
Oct 17, 2005 4.521 4.569 4.388 4.478 189,465 -0.01(-0.27%)
Oct 14, 2005 4.587 4.593 4.448 4.490 235,753 -0.04(-0.80%)
Oct 13, 2005 4.436 4.563 4.400 4.527 238,905 +0.09(+2.04%)
Oct 12, 2005 4.521 4.569 4.430 4.436 401,328 -0.08(-1.87%)
Oct 11, 2005 4.701 4.792 4.515 4.521 441,311 -0.18(-3.85%)
Oct 10, 2005 4.816 5.123 4.689 4.701 334,799 -0.15(-3.11%)
Oct 07, 2005 4.738 4.852 4.617 4.852 522,274 +0.15(+3.21%)
Oct 06, 2005 4.629 4.774 4.629 4.701 349,565 +0.08(+1.69%)
Oct 05, 2005 4.822 4.822 4.611 4.623 230,610 -0.18(-3.76%)
Oct 04, 2005 4.653 4.852 4.653 4.804 339,444 +0.11(+2.31%)
Oct 03, 2005 4.713 4.780 4.641 4.695 453,256 -0.05(-1.02%)
Sep 30, 2005 4.683 4.744 4.671 4.744 219,660 +0.06(+1.29%)
Sep 29, 2005 4.581 4.701 4.551 4.683 202,240 +0.10(+2.10%)
Sep 28, 2005 4.689 4.713 4.575 4.587 317,047 -0.10(-2.06%)
Sep 27, 2005 4.713 4.713 4.581 4.683 247,200 -0.02(-0.38%)
Sep 26, 2005 4.653 4.744 4.605 4.701 530,403 +0.10(+2.23%)
Sep 23, 2005 4.498 4.599 4.322 4.599 415,098 +0.25(+5.68%)
Sep 22, 2005 4.364 4.418 4.304 4.352 527,583 -0.02(-0.55%)
Sep 21, 2005 4.418 4.448 4.376 4.376 400,000 -0.07(-1.49%)
Sep 20, 2005 4.521 4.563 4.436 4.442 369,142 -0.04(-0.94%)
Sep 19, 2005 4.551 4.581 4.454 4.484 268,602 -0.07(-1.46%)
Sep 16, 2005 4.533 4.581 4.503 4.551 841,976 +0.08(+1.75%)
Sep 15, 2005 4.509 4.521 4.466 4.472 196,101 -0.02(-0.40%)
Sep 14, 2005 4.623 4.641 4.472 4.490 395,687 -0.14(-2.99%)
Sep 13, 2005 4.647 4.659 4.563 4.629 301,286 -0.04(-0.90%)
Sep 12, 2005 4.611 4.720 4.587 4.671 209,540 +0.02(+0.52%)
Sep 09, 2005 4.671 4.683 4.599 4.647 234,591 -0.04(-0.77%)
Sep 08, 2005 4.738 4.738 4.641 4.683 244,878 -0.10(-2.02%)
Sep 07, 2005 4.840 4.840 4.677 4.780 295,147 -0.09(-1.86%)
Sep 06, 2005 4.786 4.888 4.665 4.870 394,857 +0.12(+2.54%)
Sep 02, 2005 4.828 4.840 4.750 4.750 254,168 -0.11(-2.23%)
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.