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

Entravision Communications Corp (NY: EVC )

1.980 -0.050 (-2.46%)
Streaming Delayed Price Updated: 2:40 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 (%)
May 28, 2004 4.819 4.819 4.690 4.760 790,011 +0.01(+0.25%)
May 27, 2004 4.790 4.790 4.725 4.749 284,152 -0.01(-0.12%)
May 26, 2004 4.702 4.802 4.643 4.755 870,492 +0.05(+1.12%)
May 25, 2004 4.643 4.719 4.608 4.702 729,267 +0.01(+0.13%)
May 24, 2004 4.690 4.708 4.649 4.696 263,393 +0.05(+1.14%)
May 21, 2004 4.690 4.696 4.549 4.643 90,180 -0.05(-1.00%)
May 20, 2004 4.696 4.708 4.608 4.690 119,616 +0.02(+0.38%)
May 19, 2004 4.608 4.860 4.584 4.672 725,353 +0.04(+0.76%)
May 18, 2004 4.584 4.643 4.543 4.637 114,851 +0.01(+0.13%)
May 17, 2004 4.584 4.643 4.514 4.631 232,085 +0.02(+0.38%)
May 14, 2004 4.702 4.702 4.584 4.614 283,301 -0.12(-2.48%)
May 13, 2004 4.725 4.755 4.596 4.731 144,288 -0.04(-0.86%)
May 12, 2004 4.790 4.807 4.702 4.772 938,382 +0.00(+0.00%)
May 11, 2004 4.784 4.807 4.702 4.772 371,609 +0.06(+1.25%)
May 10, 2004 4.919 4.919 4.702 4.713 1,255,884 -0.23(-4.64%)
May 07, 2004 5.013 5.031 4.878 4.943 284,492 -0.15(-3.00%)
May 06, 2004 5.248 5.289 5.054 5.095 499,903 -0.15(-2.91%)
May 05, 2004 5.266 5.325 5.237 5.248 106,004 -0.02(-0.33%)
May 04, 2004 5.260 5.331 5.207 5.266 328,731 -0.02(-0.44%)
May 03, 2004 5.354 5.401 5.248 5.289 345,236 -0.08(-1.42%)
Apr 30, 2004 5.301 5.378 5.260 5.366 331,624 +0.05(+1.00%)
Apr 29, 2004 5.360 5.366 5.242 5.313 98,006 -0.02(-0.33%)
Apr 28, 2004 5.366 5.389 5.319 5.331 207,584 -0.02(-0.33%)
Apr 27, 2004 5.454 5.460 5.336 5.348 235,999 -0.06(-1.09%)
Apr 26, 2004 5.477 5.566 5.407 5.407 403,428 -0.07(-1.29%)
Apr 23, 2004 5.472 5.483 5.436 5.477 134,759 +0.01(+0.22%)
Apr 22, 2004 5.436 5.495 5.413 5.466 184,273 +0.03(+0.54%)
Apr 21, 2004 5.430 5.472 5.407 5.436 112,810 +0.01(+0.11%)
Apr 20, 2004 5.501 5.524 5.419 5.430 140,204 -0.09(-1.70%)
Apr 19, 2004 5.536 5.595 5.495 5.524 535,805 -0.06(-1.05%)
Apr 16, 2004 5.554 5.583 5.524 5.583 114,001 +0.00(+0.00%)
Apr 15, 2004 5.554 5.583 5.495 5.583 136,801 +0.06(+1.17%)
Apr 14, 2004 5.542 5.642 5.519 5.519 111,959 -0.08(-1.47%)
Apr 13, 2004 5.583 5.648 5.560 5.601 207,924 +0.01(+0.21%)
Apr 12, 2004 5.472 5.601 5.472 5.589 241,444 +0.05(+0.96%)
Apr 08, 2004 5.519 5.613 5.507 5.536 149,732 +0.08(+1.40%)
Apr 07, 2004 5.542 5.548 5.413 5.460 195,503 -0.08(-1.48%)
Apr 06, 2004 5.495 5.613 5.466 5.542 95,965 -0.01(-0.21%)
Apr 05, 2004 5.395 5.642 5.372 5.554 492,587 +0.11(+2.05%)
Apr 02, 2004 5.366 5.472 5.295 5.442 86,606 +0.10(+1.87%)
Apr 01, 2004 5.331 5.425 5.260 5.342 135,440 +0.07(+1.34%)
Mar 31, 2004 5.248 5.325 5.148 5.272 186,995 +0.05(+0.90%)
Mar 30, 2004 5.095 5.336 5.095 5.225 214,220 +0.10(+1.95%)
Mar 29, 2004 5.072 5.372 5.054 5.125 467,064 +0.09(+1.75%)
Mar 26, 2004 5.137 5.166 4.960 5.037 335,027 -0.06(-1.15%)
Mar 25, 2004 4.919 5.231 4.919 5.095 176,957 +0.18(+3.58%)
Mar 24, 2004 4.949 5.048 4.890 4.919 258,799 -0.04(-0.83%)
Mar 23, 2004 4.949 5.048 4.907 4.960 297,934 -0.06(-1.29%)
Mar 22, 2004 5.142 5.201 4.996 5.025 319,883 -0.09(-1.84%)
Mar 19, 2004 5.131 5.260 5.090 5.119 138,162 +0.04(+0.69%)
Mar 18, 2004 5.172 5.231 5.066 5.084 186,655 +0.01(+0.23%)
Mar 17, 2004 5.113 5.137 5.007 5.072 145,989 +0.01(+0.23%)
Mar 16, 2004 5.054 5.119 4.984 5.060 139,353 +0.06(+1.18%)
Mar 15, 2004 5.125 5.125 4.937 5.001 249,611 -0.10(-1.96%)
Mar 12, 2004 5.172 5.219 5.043 5.101 146,500 -0.09(-1.70%)
Mar 11, 2004 5.172 5.231 5.054 5.190 277,516 -0.04(-0.79%)
Mar 10, 2004 5.436 5.466 5.160 5.231 304,910 -0.18(-3.37%)
Mar 09, 2004 5.583 5.636 5.378 5.413 145,308 -0.22(-3.86%)
Mar 08, 2004 5.642 5.730 5.542 5.630 144,458 -0.01(-0.21%)
Mar 05, 2004 5.701 5.701 5.536 5.642 114,001 -0.05(-0.83%)
Mar 04, 2004 5.583 5.701 5.530 5.689 163,174 +0.13(+2.33%)
Mar 03, 2004 5.583 5.583 5.454 5.560 119,275 -0.08(-1.46%)
Mar 02, 2004 5.689 5.754 5.607 5.642 221,706 -0.01(-0.10%)
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.