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

Entravision Communications Corp (NY: EVC )

1.965 -0.065 (-3.20%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 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 (%)
Oct 31, 2005 4.555 4.825 4.520 4.819 957,780 +0.26(+5.67%)
Oct 28, 2005 4.420 4.578 4.420 4.561 263,563 +0.19(+4.30%)
Oct 27, 2005 4.496 4.496 4.373 4.373 390,156 -0.15(-3.38%)
Oct 26, 2005 4.396 4.555 4.390 4.525 810,599 +0.05(+1.05%)
Oct 25, 2005 4.461 4.508 4.326 4.478 325,158 -0.04(-0.91%)
Oct 24, 2005 4.437 4.549 4.384 4.520 290,788 +0.05(+1.18%)
Oct 21, 2005 4.331 4.531 4.331 4.467 337,409 +0.14(+3.12%)
Oct 20, 2005 4.543 4.543 4.290 4.331 213,369 -0.19(-4.29%)
Oct 19, 2005 4.273 4.525 4.232 4.525 219,664 +0.22(+5.05%)
Oct 18, 2005 4.396 4.467 4.273 4.308 196,184 -0.06(-1.35%)
Oct 17, 2005 4.408 4.455 4.279 4.367 194,312 -0.01(-0.27%)
Oct 14, 2005 4.473 4.478 4.337 4.378 241,784 -0.04(-0.80%)
Oct 13, 2005 4.326 4.449 4.290 4.414 245,017 +0.09(+2.04%)
Oct 12, 2005 4.408 4.455 4.320 4.326 411,595 -0.08(-1.87%)
Oct 11, 2005 4.584 4.672 4.402 4.408 452,601 -0.18(-3.85%)
Oct 10, 2005 4.696 4.996 4.572 4.584 343,364 -0.15(-3.11%)
Oct 07, 2005 4.619 4.731 4.502 4.731 535,635 +0.15(+3.21%)
Oct 06, 2005 4.514 4.655 4.514 4.584 358,508 +0.08(+1.69%)
Oct 05, 2005 4.702 4.702 4.496 4.508 236,509 -0.18(-3.76%)
Oct 04, 2005 4.537 4.731 4.537 4.684 348,128 +0.11(+2.31%)
Oct 03, 2005 4.596 4.661 4.525 4.578 464,852 -0.05(-1.02%)
Sep 30, 2005 4.567 4.625 4.555 4.625 225,279 +0.06(+1.29%)
Sep 29, 2005 4.467 4.584 4.437 4.567 207,414 +0.09(+2.10%)
Sep 28, 2005 4.572 4.596 4.461 4.473 325,158 -0.09(-2.06%)
Sep 27, 2005 4.596 4.596 4.467 4.567 253,525 -0.02(-0.38%)
Sep 26, 2005 4.537 4.625 4.490 4.584 543,972 +0.10(+2.23%)
Sep 23, 2005 4.386 4.484 4.214 4.484 425,717 +0.24(+5.68%)
Sep 22, 2005 4.255 4.308 4.196 4.243 541,080 -0.02(-0.55%)
Sep 21, 2005 4.308 4.337 4.267 4.267 410,234 -0.06(-1.49%)
Sep 20, 2005 4.408 4.449 4.326 4.331 378,586 -0.04(-0.94%)
Sep 19, 2005 4.437 4.467 4.343 4.373 275,474 -0.06(-1.46%)
Sep 16, 2005 4.420 4.467 4.390 4.437 863,516 +0.08(+1.75%)
Sep 15, 2005 4.396 4.408 4.355 4.361 201,118 -0.02(-0.40%)
Sep 14, 2005 4.508 4.525 4.361 4.378 405,810 -0.14(-2.99%)
Sep 13, 2005 4.531 4.543 4.449 4.514 308,994 -0.04(-0.90%)
Sep 12, 2005 4.496 4.602 4.473 4.555 214,900 +0.02(+0.52%)
Sep 09, 2005 4.555 4.567 4.484 4.531 240,593 -0.04(-0.77%)
Sep 08, 2005 4.619 4.619 4.525 4.567 251,142 -0.09(-2.02%)
Sep 07, 2005 4.719 4.719 4.561 4.661 302,698 -0.09(-1.86%)
Sep 06, 2005 4.666 4.766 4.549 4.749 404,959 +0.12(+2.54%)
Sep 02, 2005 4.708 4.719 4.631 4.631 260,671 -0.11(-2.23%)
Sep 01, 2005 4.755 4.784 4.619 4.737 244,677 -0.05(-0.98%)
Aug 31, 2005 4.702 4.784 4.555 4.784 362,421 +0.10(+2.13%)
Aug 30, 2005 4.637 4.708 4.584 4.684 235,829 +0.05(+1.01%)
Aug 29, 2005 4.496 4.661 4.484 4.637 274,113 +0.10(+2.20%)
Aug 26, 2005 4.525 4.561 4.478 4.537 313,418 -0.02(-0.52%)
Aug 25, 2005 4.614 4.631 4.531 4.561 217,452 -0.05(-1.15%)
Aug 24, 2005 4.625 4.737 4.590 4.614 1,191,567 -0.06(-1.26%)
Aug 23, 2005 4.631 4.702 4.619 4.672 406,150 -0.01(-0.13%)
Aug 22, 2005 4.578 4.725 4.561 4.678 499,733 +0.09(+2.05%)
Aug 19, 2005 4.690 4.690 4.561 4.584 220,685 -0.11(-2.26%)
Aug 18, 2005 4.637 4.713 4.467 4.690 357,317 +0.00(+0.00%)
Aug 17, 2005 4.737 4.778 4.684 4.690 381,138 -0.05(-1.12%)
Aug 16, 2005 4.772 4.819 4.713 4.743 533,253 -0.05(-1.10%)
Aug 15, 2005 4.796 4.837 4.737 4.796 445,455 -0.05(-0.97%)
Aug 12, 2005 4.843 4.884 4.731 4.843 470,467 -0.05(-0.96%)
Aug 11, 2005 4.831 4.913 4.790 4.890 276,325 +0.04(+0.73%)
Aug 10, 2005 4.937 4.966 4.766 4.855 261,522 +0.01(+0.12%)
Aug 09, 2005 4.890 4.896 4.802 4.849 346,087 +0.05(+0.98%)
Aug 08, 2005 4.778 4.902 4.684 4.802 475,401 +0.04(+0.74%)
Aug 05, 2005 4.825 4.843 4.737 4.766 500,243 -0.06(-1.22%)
Aug 04, 2005 5.060 5.148 4.819 4.825 812,641 -0.24(-4.65%)
Aug 03, 2005 5.131 5.172 5.037 5.060 151,944 -0.07(-1.37%)
Aug 02, 2005 5.184 5.219 4.996 5.131 510,282 -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.