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: 7:00 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 29, 2005 4.695 4.774 4.563 4.744 299,627 +0.05(+1.16%)
Apr 28, 2005 4.834 4.834 4.647 4.689 278,723 -0.14(-2.87%)
Apr 27, 2005 4.720 4.876 4.701 4.828 256,325 +0.07(+1.39%)
Apr 26, 2005 4.792 4.870 4.726 4.762 207,715 -0.06(-1.25%)
Apr 25, 2005 4.816 4.894 4.750 4.822 609,872 +0.03(+0.63%)
Apr 22, 2005 4.750 4.822 4.683 4.792 998,592 +0.07(+1.40%)
Apr 21, 2005 4.647 4.864 4.647 4.726 1,095,813 -0.04(-0.76%)
Apr 20, 2005 5.111 5.117 4.762 4.762 1,355,457 -0.40(-7.82%)
Apr 19, 2005 5.244 5.280 5.105 5.166 679,221 +0.04(+0.82%)
Apr 18, 2005 4.991 5.184 4.991 5.123 664,787 +0.13(+2.66%)
Apr 15, 2005 5.111 5.202 4.991 4.991 725,509 -0.11(-2.24%)
Apr 14, 2005 5.286 5.316 5.105 5.105 233,430 -0.20(-3.75%)
Apr 13, 2005 5.413 5.425 5.268 5.304 248,859 -0.10(-1.90%)
Apr 12, 2005 5.316 5.491 5.244 5.407 336,126 +0.04(+0.67%)
Apr 11, 2005 5.383 5.395 5.310 5.370 364,828 +0.00(+0.00%)
Apr 08, 2005 5.377 5.401 5.304 5.370 219,826 +0.02(+0.45%)
Apr 07, 2005 5.316 5.364 5.244 5.346 198,922 +0.04(+0.68%)
Apr 06, 2005 5.413 5.419 5.304 5.310 330,486 -0.08(-1.45%)
Apr 05, 2005 5.262 5.395 5.244 5.389 224,139 +0.17(+3.35%)
Apr 04, 2005 5.214 5.256 5.178 5.214 588,470 -0.01(-0.23%)
Apr 01, 2005 5.334 5.413 5.214 5.226 272,252 -0.12(-2.25%)
Mar 31, 2005 5.340 5.352 5.196 5.346 437,661 -0.03(-0.56%)
Mar 30, 2005 5.358 5.473 5.232 5.377 492,742 +0.04(+0.68%)
Mar 29, 2005 5.304 5.352 5.274 5.340 481,129 +0.05(+1.03%)
Mar 28, 2005 5.208 5.316 5.184 5.286 435,007 +0.10(+1.98%)
Mar 24, 2005 5.226 5.250 5.172 5.184 426,048 +0.02(+0.47%)
Mar 23, 2005 5.063 5.232 5.003 5.160 1,295,730 +0.12(+2.39%)
Mar 22, 2005 5.154 5.166 5.033 5.039 780,258 -0.08(-1.65%)
Mar 21, 2005 5.111 5.123 5.003 5.123 265,948 +0.03(+0.59%)
Mar 18, 2005 5.093 5.111 4.997 5.093 575,530 +0.00(+0.00%)
Mar 17, 2005 5.087 5.123 5.015 5.093 453,091 +0.00(+0.00%)
Mar 16, 2005 5.087 5.123 4.973 5.093 384,903 +0.01(+0.12%)
Mar 15, 2005 5.184 5.226 5.015 5.087 197,926 -0.05(-1.06%)
Mar 14, 2005 5.154 5.208 5.105 5.141 157,777 +0.02(+0.35%)
Mar 11, 2005 5.172 5.191 5.093 5.123 457,238 +0.06(+1.19%)
Mar 10, 2005 5.244 5.244 5.039 5.063 371,630 -0.14(-2.67%)
Mar 09, 2005 5.208 5.274 5.190 5.202 1,139,944 -0.01(-0.23%)
Mar 08, 2005 5.292 5.377 5.184 5.214 484,779 -0.12(-2.26%)
Mar 07, 2005 5.395 5.419 5.316 5.334 406,471 -0.07(-1.23%)
Mar 04, 2005 5.274 5.425 5.244 5.401 1,024,473 +0.16(+2.99%)
Mar 03, 2005 5.147 5.256 5.093 5.244 1,580,094 +0.09(+1.75%)
Mar 02, 2005 5.105 5.190 5.003 5.154 635,920 +0.05(+0.94%)
Mar 01, 2005 4.967 5.129 4.882 5.105 851,598 +0.16(+3.29%)
Feb 28, 2005 4.756 4.973 4.744 4.943 704,439 +0.20(+4.19%)
Feb 25, 2005 4.798 4.912 4.695 4.744 757,861 +0.02(+0.38%)
Feb 24, 2005 4.713 4.846 4.647 4.726 726,671 +0.01(+0.26%)
Feb 23, 2005 4.792 4.912 4.689 4.713 848,944 -0.08(-1.64%)
Feb 22, 2005 5.069 5.069 4.689 4.792 700,126 -0.28(-5.47%)
Feb 18, 2005 5.033 5.141 5.015 5.069 567,234 +0.07(+1.33%)
Feb 17, 2005 4.930 5.184 4.906 5.003 1,153,714 +0.23(+4.80%)
Feb 16, 2005 4.713 4.774 4.671 4.774 428,536 +0.06(+1.28%)
Feb 15, 2005 4.762 4.762 4.689 4.713 321,858 -0.10(-2.13%)
Feb 14, 2005 4.671 4.816 4.671 4.816 232,932 +0.10(+2.17%)
Feb 11, 2005 4.671 4.726 4.617 4.713 412,112 -0.02(-0.38%)
Feb 10, 2005 4.720 4.804 4.641 4.732 366,487 +0.02(+0.38%)
Feb 09, 2005 4.798 4.822 4.713 4.713 330,486 -0.08(-1.76%)
Feb 08, 2005 4.768 4.918 4.756 4.798 641,229 +0.04(+0.89%)
Feb 07, 2005 4.846 4.846 4.713 4.756 343,758 -0.07(-1.37%)
Feb 04, 2005 4.701 4.955 4.689 4.822 537,205 +0.23(+4.99%)
Feb 03, 2005 4.671 4.683 4.551 4.593 301,286 -0.10(-2.06%)
Feb 02, 2005 4.792 4.792 4.671 4.689 674,410 -0.13(-2.75%)
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.