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 (%)
Sep 30, 2004 4.545 4.636 4.545 4.582 366,083 -0.01(-0.13%)
Sep 29, 2004 4.582 4.636 4.558 4.588 288,349 +0.01(+0.13%)
Sep 28, 2004 4.636 4.642 4.551 4.582 406,944 -0.02(-0.39%)
Sep 27, 2004 4.648 4.648 4.407 4.600 440,662 -0.02(-0.52%)
Sep 24, 2004 4.545 4.654 4.545 4.624 186,530 +0.05(+1.05%)
Sep 23, 2004 4.594 4.666 4.545 4.576 237,688 +0.00(+0.00%)
Sep 22, 2004 4.726 4.726 4.551 4.576 205,631 -0.20(-4.16%)
Sep 21, 2004 4.768 4.786 4.696 4.774 92,351 +0.01(+0.13%)
Sep 20, 2004 4.859 4.865 4.720 4.768 88,032 -0.08(-1.74%)
Sep 17, 2004 4.937 4.937 4.762 4.853 210,780 -0.01(-0.12%)
Sep 16, 2004 4.756 4.859 4.732 4.859 154,638 +0.13(+2.80%)
Sep 15, 2004 4.877 4.877 4.582 4.726 436,011 -0.20(-4.03%)
Sep 14, 2004 4.967 4.967 4.834 4.925 184,869 +0.03(+0.61%)
Sep 13, 2004 4.840 4.937 4.816 4.895 160,286 +0.14(+2.91%)
Sep 10, 2004 4.865 4.877 4.690 4.756 176,231 -0.16(-3.30%)
Sep 09, 2004 4.732 4.919 4.732 4.919 195,499 +0.19(+3.94%)
Sep 08, 2004 4.810 4.889 4.732 4.732 82,551 -0.14(-2.84%)
Sep 07, 2004 4.877 4.955 4.840 4.871 146,500 +0.05(+1.00%)
Sep 03, 2004 4.816 4.925 4.726 4.822 135,371 -0.04(-0.87%)
Sep 02, 2004 4.846 4.871 4.774 4.865 157,794 +0.07(+1.38%)
Sep 01, 2004 4.907 4.997 4.780 4.798 212,773 -0.08(-1.61%)
Aug 31, 2004 4.877 4.967 4.792 4.877 151,316 -0.04(-0.86%)
Aug 30, 2004 4.967 5.009 4.804 4.919 258,783 -0.11(-2.16%)
Aug 27, 2004 4.967 5.045 4.955 5.027 174,072 +0.06(+1.21%)
Aug 26, 2004 4.967 5.111 4.889 4.967 326,386 -0.04(-0.84%)
Aug 25, 2004 4.985 5.039 4.877 5.009 314,094 +0.01(+0.24%)
Aug 24, 2004 4.925 5.015 4.925 4.997 209,119 +0.13(+2.72%)
Aug 23, 2004 5.021 5.027 4.859 4.865 270,742 -0.12(-2.42%)
Aug 20, 2004 4.985 5.033 4.919 4.985 225,563 +0.06(+1.22%)
Aug 19, 2004 5.021 5.045 4.895 4.925 360,436 -0.16(-3.08%)
Aug 18, 2004 4.865 5.105 4.810 5.081 339,507 +0.16(+3.30%)
Aug 17, 2004 5.021 5.021 4.853 4.919 285,027 -0.05(-0.97%)
Aug 16, 2004 4.816 4.967 4.768 4.967 265,261 +0.16(+3.25%)
Aug 13, 2004 4.828 4.889 4.732 4.810 265,427 -0.02(-0.50%)
Aug 12, 2004 4.750 4.883 4.726 4.834 222,739 +0.08(+1.77%)
Aug 11, 2004 4.756 4.816 4.678 4.750 330,040 -0.04(-0.88%)
Aug 10, 2004 4.678 4.834 4.678 4.792 328,877 +0.11(+2.45%)
Aug 09, 2004 4.865 4.865 4.654 4.678 358,775 -0.19(-3.84%)
Aug 06, 2004 4.696 4.889 4.570 4.865 1,154,559 +0.40(+9.04%)
Aug 05, 2004 4.455 4.648 4.395 4.461 1,183,959 +0.13(+3.06%)
Aug 04, 2004 4.576 4.576 4.184 4.329 449,466 -0.07(-1.64%)
Aug 03, 2004 4.341 4.455 4.293 4.401 378,375 +0.07(+1.53%)
Aug 02, 2004 4.214 4.365 4.184 4.335 664,399 +0.08(+1.84%)
Jul 30, 2004 4.136 4.287 4.136 4.256 569,057 +0.13(+3.21%)
Jul 29, 2004 4.214 4.238 4.124 4.124 424,717 -0.06(-1.44%)
Jul 28, 2004 4.269 4.269 4.148 4.184 323,562 -0.08(-1.97%)
Jul 27, 2004 4.425 4.467 4.226 4.269 436,510 -0.16(-3.54%)
Jul 26, 2004 4.401 4.431 4.335 4.425 216,594 +0.02(+0.55%)
Jul 23, 2004 4.570 4.606 4.335 4.401 274,064 -0.20(-4.44%)
Jul 22, 2004 4.515 4.648 4.425 4.606 293,166 +0.10(+2.27%)
Jul 21, 2004 4.582 4.591 4.461 4.503 351,301 -0.04(-0.80%)
Jul 20, 2004 4.491 4.594 4.425 4.539 334,857 +0.00(+0.00%)
Jul 19, 2004 4.485 4.551 4.425 4.539 194,835 +0.02(+0.53%)
Jul 16, 2004 4.648 4.648 4.443 4.515 250,478 -0.10(-2.22%)
Jul 15, 2004 4.588 4.732 4.582 4.618 688,649 +0.03(+0.66%)
Jul 14, 2004 4.648 4.648 4.521 4.588 304,128 -0.11(-2.31%)
Jul 13, 2004 4.696 4.720 4.606 4.696 617,891 +0.05(+1.17%)
Jul 12, 2004 4.545 4.696 4.503 4.642 751,767 +0.19(+4.19%)
Jul 09, 2004 4.293 4.497 4.250 4.455 535,837 +0.16(+3.79%)
Jul 08, 2004 4.335 4.401 4.293 4.293 326,219 -0.10(-2.33%)
Jul 07, 2004 4.485 4.515 4.359 4.395 345,155 -0.08(-1.88%)
Jul 06, 2004 4.527 4.551 4.431 4.479 428,537 -0.08(-1.85%)
Jul 02, 2004 4.594 4.618 4.515 4.564 241,509 -0.01(-0.26%)
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.