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

Entravision Communications Corp (NY: EVC )

2.170 -0.080 (-3.56%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Apr 30, 2004 5.430 5.509 5.388 5.497 323,728 +0.05(+1.00%)
Apr 29, 2004 5.491 5.497 5.370 5.443 95,673 -0.02(-0.33%)
Apr 28, 2004 5.497 5.521 5.449 5.461 202,641 -0.02(-0.33%)
Apr 27, 2004 5.587 5.593 5.467 5.479 230,380 -0.06(-1.09%)
Apr 26, 2004 5.611 5.701 5.539 5.539 393,822 -0.07(-1.29%)
Apr 23, 2004 5.605 5.617 5.569 5.611 131,551 +0.01(+0.22%)
Apr 22, 2004 5.569 5.629 5.545 5.599 179,886 +0.03(+0.54%)
Apr 21, 2004 5.563 5.605 5.539 5.569 110,124 +0.01(+0.11%)
Apr 20, 2004 5.635 5.659 5.551 5.563 136,866 -0.10(-1.70%)
Apr 19, 2004 5.671 5.731 5.629 5.659 523,048 -0.06(-1.05%)
Apr 16, 2004 5.689 5.719 5.659 5.719 111,286 +0.00(+0.00%)
Apr 15, 2004 5.689 5.719 5.629 5.719 133,544 +0.07(+1.17%)
Apr 14, 2004 5.677 5.780 5.653 5.653 109,293 -0.08(-1.47%)
Apr 13, 2004 5.719 5.786 5.695 5.738 202,973 +0.01(+0.21%)
Apr 12, 2004 5.605 5.738 5.605 5.725 235,695 +0.05(+0.96%)
Apr 08, 2004 5.653 5.750 5.641 5.671 146,167 +0.08(+1.40%)
Apr 07, 2004 5.677 5.683 5.545 5.593 190,848 -0.08(-1.48%)
Apr 06, 2004 5.629 5.750 5.599 5.677 93,680 -0.01(-0.21%)
Apr 05, 2004 5.527 5.780 5.503 5.689 480,858 +0.11(+2.05%)
Apr 02, 2004 5.497 5.605 5.424 5.575 84,544 +0.10(+1.87%)
Apr 01, 2004 5.461 5.557 5.388 5.473 132,215 +0.07(+1.34%)
Mar 31, 2004 5.376 5.455 5.274 5.400 182,543 +0.05(+0.90%)
Mar 30, 2004 5.220 5.467 5.220 5.352 209,119 +0.10(+1.95%)
Mar 29, 2004 5.196 5.503 5.178 5.250 455,943 +0.09(+1.75%)
Mar 26, 2004 5.262 5.292 5.081 5.160 327,050 -0.06(-1.15%)
Mar 25, 2004 5.039 5.358 5.039 5.220 172,743 +0.18(+3.58%)
Mar 24, 2004 5.069 5.172 5.009 5.039 252,637 -0.04(-0.83%)
Mar 23, 2004 5.069 5.172 5.027 5.081 290,840 -0.07(-1.29%)
Mar 22, 2004 5.268 5.328 5.117 5.148 312,267 -0.10(-1.84%)
Mar 19, 2004 5.256 5.388 5.214 5.244 134,873 +0.04(+0.69%)
Mar 18, 2004 5.298 5.358 5.190 5.208 182,211 +0.01(+0.23%)
Mar 17, 2004 5.238 5.262 5.129 5.196 142,513 +0.01(+0.23%)
Mar 16, 2004 5.178 5.244 5.105 5.184 136,035 +0.06(+1.17%)
Mar 15, 2004 5.250 5.250 5.057 5.123 243,668 -0.10(-1.96%)
Mar 12, 2004 5.298 5.346 5.166 5.226 143,011 -0.09(-1.70%)
Mar 11, 2004 5.298 5.358 5.178 5.316 270,908 -0.04(-0.79%)
Mar 10, 2004 5.569 5.599 5.286 5.358 297,650 -0.19(-3.37%)
Mar 09, 2004 5.719 5.774 5.509 5.545 141,849 -0.22(-3.86%)
Mar 08, 2004 5.780 5.870 5.677 5.768 141,018 -0.01(-0.21%)
Mar 05, 2004 5.840 5.840 5.671 5.780 111,286 -0.05(-0.83%)
Mar 04, 2004 5.719 5.840 5.665 5.828 159,289 +0.13(+2.33%)
Mar 03, 2004 5.719 5.719 5.587 5.695 116,435 -0.08(-1.46%)
Mar 02, 2004 5.828 5.894 5.744 5.780 216,428 -0.01(-0.10%)
Mar 01, 2004 5.828 5.900 5.731 5.786 106,137 +0.01(+0.10%)
Feb 27, 2004 5.900 5.966 5.774 5.780 287,352 +0.05(+0.84%)
Feb 26, 2004 5.768 5.846 5.659 5.731 132,215 +0.01(+0.11%)
Feb 25, 2004 5.810 5.870 5.689 5.725 156,133 -0.05(-0.83%)
Feb 24, 2004 5.768 6.087 5.653 5.774 295,159 +0.05(+0.95%)
Feb 23, 2004 6.033 6.105 5.689 5.719 236,858 -0.36(-5.94%)
Feb 20, 2004 6.111 6.111 5.840 6.081 141,849 -0.05(-0.88%)
Feb 19, 2004 6.297 6.297 6.051 6.135 176,896 -0.16(-2.58%)
Feb 18, 2004 6.412 6.418 6.201 6.297 144,340 -0.08(-1.23%)
Feb 17, 2004 6.231 6.484 6.183 6.376 265,261 +0.05(+0.86%)
Feb 13, 2004 6.472 6.472 5.840 6.322 558,759 -0.16(-2.42%)
Feb 12, 2004 6.592 6.592 6.358 6.478 145,835 -0.14(-2.18%)
Feb 11, 2004 6.478 6.707 6.388 6.623 245,827 +0.06(+0.92%)
Feb 10, 2004 6.550 6.610 6.358 6.562 123,744 -0.06(-0.91%)
Feb 09, 2004 6.442 6.671 6.177 6.623 376,382 +0.15(+2.33%)
Feb 06, 2004 6.201 6.484 6.201 6.472 429,700 +0.27(+4.37%)
Feb 05, 2004 6.249 6.334 6.177 6.201 203,970 +0.03(+0.49%)
Feb 04, 2004 6.394 6.394 6.081 6.171 153,476 -0.28(-4.38%)
Feb 03, 2004 6.448 6.514 6.261 6.454 206,960 +0.01(+0.09%)
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.