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 (%)
Oct 31, 2005 4.666 4.943 4.630 4.937 934,975 +0.26(+5.67%)
Oct 28, 2005 4.527 4.690 4.527 4.672 257,288 +0.19(+4.30%)
Oct 27, 2005 4.606 4.606 4.479 4.479 380,866 -0.16(-3.38%)
Oct 26, 2005 4.503 4.666 4.497 4.636 791,299 +0.05(+1.05%)
Oct 25, 2005 4.570 4.618 4.431 4.588 317,416 -0.04(-0.91%)
Oct 24, 2005 4.545 4.660 4.491 4.630 283,864 +0.05(+1.18%)
Oct 21, 2005 4.437 4.642 4.437 4.576 329,375 +0.14(+3.12%)
Oct 20, 2005 4.654 4.654 4.395 4.437 208,289 -0.20(-4.29%)
Oct 19, 2005 4.377 4.636 4.335 4.636 214,434 +0.22(+5.05%)
Oct 18, 2005 4.503 4.576 4.377 4.413 191,513 -0.06(-1.35%)
Oct 17, 2005 4.515 4.564 4.383 4.473 189,685 -0.01(-0.27%)
Oct 14, 2005 4.582 4.588 4.443 4.485 236,027 -0.04(-0.80%)
Oct 13, 2005 4.431 4.558 4.395 4.521 239,183 +0.09(+2.04%)
Oct 12, 2005 4.515 4.564 4.425 4.431 401,795 -0.08(-1.87%)
Oct 11, 2005 4.696 4.786 4.509 4.515 441,825 -0.18(-3.85%)
Oct 10, 2005 4.810 5.117 4.684 4.696 335,189 -0.15(-3.11%)
Oct 07, 2005 4.732 4.846 4.612 4.846 522,882 +0.15(+3.21%)
Oct 06, 2005 4.624 4.768 4.624 4.696 349,972 +0.08(+1.69%)
Oct 05, 2005 4.816 4.816 4.606 4.618 230,878 -0.18(-3.76%)
Oct 04, 2005 4.648 4.846 4.648 4.798 339,840 +0.11(+2.31%)
Oct 03, 2005 4.708 4.774 4.636 4.690 453,784 -0.05(-1.02%)
Sep 30, 2005 4.678 4.738 4.666 4.738 219,916 +0.06(+1.29%)
Sep 29, 2005 4.576 4.696 4.545 4.678 202,475 +0.10(+2.10%)
Sep 28, 2005 4.684 4.708 4.570 4.582 317,416 -0.10(-2.06%)
Sep 27, 2005 4.708 4.708 4.576 4.678 247,488 -0.02(-0.38%)
Sep 26, 2005 4.648 4.738 4.600 4.696 531,021 +0.10(+2.23%)
Sep 23, 2005 4.493 4.594 4.317 4.594 415,581 +0.25(+5.68%)
Sep 22, 2005 4.359 4.413 4.299 4.347 528,197 -0.02(-0.55%)
Sep 21, 2005 4.413 4.443 4.371 4.371 400,466 -0.07(-1.49%)
Sep 20, 2005 4.515 4.558 4.431 4.437 369,572 -0.04(-0.94%)
Sep 19, 2005 4.545 4.576 4.449 4.479 268,915 -0.07(-1.46%)
Sep 16, 2005 4.527 4.576 4.497 4.545 842,956 +0.08(+1.75%)
Sep 15, 2005 4.503 4.515 4.461 4.467 196,329 -0.02(-0.40%)
Sep 14, 2005 4.618 4.636 4.467 4.485 396,148 -0.14(-2.99%)
Sep 13, 2005 4.642 4.654 4.558 4.624 301,637 -0.04(-0.90%)
Sep 12, 2005 4.606 4.714 4.582 4.666 209,784 +0.02(+0.52%)
Sep 09, 2005 4.666 4.678 4.594 4.642 234,865 -0.04(-0.77%)
Sep 08, 2005 4.732 4.732 4.636 4.678 245,163 -0.10(-2.02%)
Sep 07, 2005 4.834 4.834 4.672 4.774 295,491 -0.09(-1.86%)
Sep 06, 2005 4.780 4.883 4.660 4.865 395,317 +0.12(+2.54%)
Sep 02, 2005 4.822 4.834 4.744 4.744 254,464 -0.11(-2.23%)
Sep 01, 2005 4.871 4.901 4.732 4.853 238,851 -0.05(-0.98%)
Aug 31, 2005 4.816 4.901 4.666 4.901 353,792 +0.10(+2.13%)
Aug 30, 2005 4.750 4.822 4.696 4.798 230,214 +0.05(+1.01%)
Aug 29, 2005 4.606 4.774 4.594 4.750 267,586 +0.10(+2.20%)
Aug 26, 2005 4.636 4.672 4.588 4.648 305,955 -0.02(-0.52%)
Aug 25, 2005 4.726 4.744 4.642 4.672 212,275 -0.05(-1.15%)
Aug 24, 2005 4.738 4.853 4.702 4.726 1,163,196 -0.06(-1.26%)
Aug 23, 2005 4.744 4.816 4.732 4.786 396,480 -0.01(-0.13%)
Aug 22, 2005 4.690 4.840 4.672 4.792 487,835 +0.10(+2.05%)
Aug 19, 2005 4.804 4.804 4.672 4.696 215,431 -0.11(-2.26%)
Aug 18, 2005 4.750 4.828 4.576 4.804 348,809 +0.00(+0.00%)
Aug 17, 2005 4.853 4.895 4.798 4.804 372,063 -0.05(-1.12%)
Aug 16, 2005 4.889 4.937 4.828 4.859 520,556 -0.05(-1.10%)
Aug 15, 2005 4.913 4.955 4.853 4.913 434,849 -0.05(-0.97%)
Aug 12, 2005 4.961 5.003 4.846 4.961 459,265 -0.05(-0.96%)
Aug 11, 2005 4.949 5.033 4.907 5.009 269,746 +0.04(+0.73%)
Aug 10, 2005 5.057 5.087 4.883 4.973 255,295 +0.01(+0.12%)
Aug 09, 2005 5.009 5.015 4.919 4.967 337,846 +0.05(+0.98%)
Aug 08, 2005 4.895 5.021 4.798 4.919 464,082 +0.04(+0.74%)
Aug 05, 2005 4.943 4.961 4.853 4.883 488,333 -0.06(-1.22%)
Aug 04, 2005 5.184 5.274 4.937 4.943 793,292 -0.24(-4.65%)
Aug 03, 2005 5.256 5.298 5.160 5.184 148,327 -0.07(-1.37%)
Aug 02, 2005 5.310 5.346 5.117 5.256 498,133 -0.04(-0.68%)
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.