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 (%)
Dec 31, 2004 5.123 5.160 5.033 5.033 210,369 -0.09(-1.76%)
Dec 30, 2004 5.027 5.141 5.003 5.123 160,265 +0.09(+1.80%)
Dec 29, 2004 5.051 5.117 5.003 5.033 308,420 -0.04(-0.71%)
Dec 28, 2004 5.039 5.069 4.973 5.069 425,218 +0.10(+1.94%)
Dec 27, 2004 4.937 5.051 4.918 4.973 391,539 +0.07(+1.48%)
Dec 23, 2004 4.774 4.924 4.774 4.900 640,731 +0.14(+2.91%)
Dec 22, 2004 4.762 4.810 4.683 4.762 282,704 -0.02(-0.38%)
Dec 21, 2004 4.750 4.822 4.726 4.780 443,302 +0.03(+0.63%)
Dec 20, 2004 4.828 4.846 4.750 4.750 1,663,711 +0.04(+0.90%)
Dec 17, 2004 4.641 4.840 4.635 4.707 1,376,361 +0.10(+2.09%)
Dec 16, 2004 4.617 4.683 4.563 4.611 432,186 -0.05(-1.16%)
Dec 15, 2004 4.744 4.792 4.623 4.665 425,218 -0.08(-1.78%)
Dec 14, 2004 4.653 4.750 4.545 4.750 318,540 +0.05(+1.03%)
Dec 13, 2004 4.792 4.792 4.587 4.701 198,092 -0.03(-0.64%)
Dec 10, 2004 4.689 4.792 4.665 4.732 226,794 +0.00(+0.00%)
Dec 09, 2004 4.563 4.840 4.533 4.732 506,347 +0.16(+3.56%)
Dec 08, 2004 4.581 4.683 4.557 4.569 271,755 -0.05(-1.17%)
Dec 07, 2004 4.671 4.792 4.587 4.623 392,866 -0.05(-1.03%)
Dec 06, 2004 4.659 4.822 4.641 4.671 365,326 -0.07(-1.52%)
Dec 03, 2004 4.900 4.930 4.641 4.744 417,089 -0.16(-3.32%)
Dec 02, 2004 4.882 4.973 4.882 4.906 264,289 -0.01(-0.12%)
Dec 01, 2004 5.003 5.045 4.900 4.912 582,664 -0.03(-0.61%)
Nov 30, 2004 4.943 4.961 4.828 4.943 391,207 +0.03(+0.61%)
Nov 29, 2004 5.021 5.033 4.840 4.912 475,820 -0.06(-1.21%)
Nov 26, 2004 4.985 5.021 4.888 4.973 66,860 -0.01(-0.12%)
Nov 24, 2004 4.973 5.021 4.943 4.979 210,369 +0.03(+0.61%)
Nov 23, 2004 4.991 5.087 4.882 4.949 305,600 -0.05(-1.08%)
Nov 22, 2004 4.961 5.003 4.912 5.003 372,958 +0.01(+0.24%)
Nov 19, 2004 4.991 5.027 4.906 4.991 485,442 +0.00(+0.00%)
Nov 18, 2004 5.003 5.033 4.918 4.991 185,815 -0.04(-0.84%)
Nov 17, 2004 5.015 5.111 4.973 5.033 325,011 +0.03(+0.60%)
Nov 16, 2004 5.063 5.063 4.949 5.003 352,385 +0.00(+0.00%)
Nov 15, 2004 4.973 5.009 4.912 5.003 212,360 -0.01(-0.24%)
Nov 12, 2004 4.973 5.027 4.834 5.015 256,823 +0.02(+0.48%)
Nov 11, 2004 5.009 5.051 4.973 4.991 226,462 -0.02(-0.36%)
Nov 10, 2004 5.021 5.063 5.009 5.009 191,953 -0.02(-0.48%)
Nov 09, 2004 4.991 5.081 4.973 5.033 181,833 +0.10(+2.08%)
Nov 08, 2004 5.003 5.045 4.894 4.930 461,884 -0.11(-2.15%)
Nov 05, 2004 5.166 5.166 5.021 5.039 388,221 -0.01(-0.12%)
Nov 04, 2004 4.858 5.123 4.798 5.045 552,137 +0.19(+3.85%)
Nov 03, 2004 4.943 4.943 4.726 4.858 334,135 -0.07(-1.47%)
Nov 02, 2004 4.943 4.955 4.876 4.930 214,683 -0.01(-0.24%)
Nov 01, 2004 4.894 4.961 4.852 4.943 355,372 +0.09(+1.86%)
Oct 29, 2004 4.786 4.900 4.732 4.852 569,557 +0.01(+0.12%)
Oct 28, 2004 4.713 4.846 4.659 4.846 519,951 +0.07(+1.52%)
Oct 27, 2004 4.720 4.804 4.629 4.774 538,035 +0.09(+1.93%)
Oct 26, 2004 4.515 4.701 4.454 4.683 281,211 +0.17(+3.74%)
Oct 25, 2004 4.503 4.515 4.460 4.515 261,634 +0.07(+1.63%)
Oct 22, 2004 4.539 4.569 4.376 4.442 299,461 -0.09(-1.99%)
Oct 21, 2004 4.364 4.563 4.334 4.533 284,861 +0.17(+4.01%)
Oct 20, 2004 4.267 4.382 4.255 4.358 430,030 +0.05(+1.26%)
Oct 19, 2004 4.460 4.509 4.298 4.304 418,416 -0.16(-3.64%)
Oct 18, 2004 4.521 4.521 4.382 4.466 271,091 -0.05(-1.20%)
Oct 15, 2004 4.490 4.533 4.484 4.521 272,584 +0.04(+0.94%)
Oct 14, 2004 4.551 4.551 4.400 4.478 481,958 -0.04(-0.93%)
Oct 13, 2004 4.551 4.641 4.503 4.521 396,848 -0.01(-0.27%)
Oct 12, 2004 4.581 4.599 4.521 4.533 362,671 -0.08(-1.70%)
Oct 11, 2004 4.581 4.659 4.569 4.611 345,085 +0.03(+0.66%)
Oct 08, 2004 4.744 4.786 4.521 4.581 393,198 -0.21(-4.40%)
Oct 07, 2004 4.864 4.864 4.780 4.792 174,036 -0.12(-2.45%)
Oct 06, 2004 4.726 4.912 4.726 4.912 367,483 +0.19(+4.09%)
Oct 05, 2004 4.750 4.762 4.665 4.720 377,935 +0.01(+0.26%)
Oct 04, 2004 4.792 4.816 4.707 4.707 388,885 -0.02(-0.51%)
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.