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

Entravision Communications Corp (NY: EVC )

2.085 +0.065 (+3.22%)
Streaming Delayed Price Updated: 1:29 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 29, 2004 4.780 4.895 4.726 4.846 570,220 +0.01(+0.12%)
Oct 28, 2004 4.708 4.840 4.654 4.840 520,556 +0.07(+1.52%)
Oct 27, 2004 4.714 4.798 4.624 4.768 538,661 +0.09(+1.93%)
Oct 26, 2004 4.509 4.696 4.449 4.678 281,539 +0.17(+3.74%)
Oct 25, 2004 4.497 4.509 4.455 4.509 261,939 +0.07(+1.63%)
Oct 22, 2004 4.533 4.564 4.371 4.437 299,810 -0.09(-1.99%)
Oct 21, 2004 4.359 4.558 4.329 4.527 285,193 +0.17(+4.01%)
Oct 20, 2004 4.263 4.377 4.250 4.353 430,530 +0.05(+1.26%)
Oct 19, 2004 4.455 4.503 4.293 4.299 418,903 -0.16(-3.64%)
Oct 18, 2004 4.515 4.515 4.377 4.461 271,407 -0.05(-1.20%)
Oct 15, 2004 4.485 4.527 4.479 4.515 272,901 +0.04(+0.94%)
Oct 14, 2004 4.545 4.545 4.395 4.473 482,519 -0.04(-0.93%)
Oct 13, 2004 4.545 4.636 4.497 4.515 397,310 -0.01(-0.27%)
Oct 12, 2004 4.576 4.594 4.515 4.527 363,094 -0.08(-1.70%)
Oct 11, 2004 4.576 4.654 4.564 4.606 345,487 +0.03(+0.66%)
Oct 08, 2004 4.738 4.780 4.515 4.576 393,656 -0.21(-4.40%)
Oct 07, 2004 4.859 4.859 4.774 4.786 174,238 -0.12(-2.45%)
Oct 06, 2004 4.720 4.907 4.720 4.907 367,911 +0.19(+4.09%)
Oct 05, 2004 4.744 4.756 4.660 4.714 378,375 +0.01(+0.26%)
Oct 04, 2004 4.786 4.810 4.702 4.702 389,337 -0.02(-0.51%)
Oct 01, 2004 4.576 4.756 4.576 4.726 413,422 +0.14(+3.15%)
Sep 30, 2004 4.545 4.636 4.545 4.582 366,083 -0.01(-0.13%)
Sep 29, 2004 4.582 4.636 4.558 4.588 288,349 +0.01(+0.13%)
Sep 28, 2004 4.636 4.642 4.551 4.582 406,944 -0.02(-0.39%)
Sep 27, 2004 4.648 4.648 4.407 4.600 440,662 -0.02(-0.52%)
Sep 24, 2004 4.545 4.654 4.545 4.624 186,530 +0.05(+1.05%)
Sep 23, 2004 4.594 4.666 4.545 4.576 237,688 +0.00(+0.00%)
Sep 22, 2004 4.726 4.726 4.551 4.576 205,631 -0.20(-4.16%)
Sep 21, 2004 4.768 4.786 4.696 4.774 92,351 +0.01(+0.13%)
Sep 20, 2004 4.859 4.865 4.720 4.768 88,032 -0.08(-1.74%)
Sep 17, 2004 4.937 4.937 4.762 4.853 210,780 -0.01(-0.12%)
Sep 16, 2004 4.756 4.859 4.732 4.859 154,638 +0.13(+2.80%)
Sep 15, 2004 4.877 4.877 4.582 4.726 436,011 -0.20(-4.03%)
Sep 14, 2004 4.967 4.967 4.834 4.925 184,869 +0.03(+0.61%)
Sep 13, 2004 4.840 4.937 4.816 4.895 160,286 +0.14(+2.91%)
Sep 10, 2004 4.865 4.877 4.690 4.756 176,231 -0.16(-3.30%)
Sep 09, 2004 4.732 4.919 4.732 4.919 195,499 +0.19(+3.94%)
Sep 08, 2004 4.810 4.889 4.732 4.732 82,551 -0.14(-2.84%)
Sep 07, 2004 4.877 4.955 4.840 4.871 146,500 +0.05(+1.00%)
Sep 03, 2004 4.816 4.925 4.726 4.822 135,371 -0.04(-0.87%)
Sep 02, 2004 4.846 4.871 4.774 4.865 157,794 +0.07(+1.38%)
Sep 01, 2004 4.907 4.997 4.780 4.798 212,773 -0.08(-1.61%)
Aug 31, 2004 4.877 4.967 4.792 4.877 151,316 -0.04(-0.86%)
Aug 30, 2004 4.967 5.009 4.804 4.919 258,783 -0.11(-2.16%)
Aug 27, 2004 4.967 5.045 4.955 5.027 174,072 +0.06(+1.21%)
Aug 26, 2004 4.967 5.111 4.889 4.967 326,386 -0.04(-0.84%)
Aug 25, 2004 4.985 5.039 4.877 5.009 314,094 +0.01(+0.24%)
Aug 24, 2004 4.925 5.015 4.925 4.997 209,119 +0.13(+2.72%)
Aug 23, 2004 5.021 5.027 4.859 4.865 270,742 -0.12(-2.42%)
Aug 20, 2004 4.985 5.033 4.919 4.985 225,563 +0.06(+1.22%)
Aug 19, 2004 5.021 5.045 4.895 4.925 360,436 -0.16(-3.08%)
Aug 18, 2004 4.865 5.105 4.810 5.081 339,507 +0.16(+3.30%)
Aug 17, 2004 5.021 5.021 4.853 4.919 285,027 -0.05(-0.97%)
Aug 16, 2004 4.816 4.967 4.768 4.967 265,261 +0.16(+3.25%)
Aug 13, 2004 4.828 4.889 4.732 4.810 265,427 -0.02(-0.50%)
Aug 12, 2004 4.750 4.883 4.726 4.834 222,739 +0.08(+1.77%)
Aug 11, 2004 4.756 4.816 4.678 4.750 330,040 -0.04(-0.88%)
Aug 10, 2004 4.678 4.834 4.678 4.792 328,877 +0.11(+2.45%)
Aug 09, 2004 4.865 4.865 4.654 4.678 358,775 -0.19(-3.84%)
Aug 06, 2004 4.696 4.889 4.570 4.865 1,154,559 +0.40(+9.04%)
Aug 05, 2004 4.455 4.648 4.395 4.461 1,183,959 +0.13(+3.06%)
Aug 04, 2004 4.576 4.576 4.184 4.329 449,466 -0.07(-1.64%)
Aug 03, 2004 4.341 4.455 4.293 4.401 378,375 +0.07(+1.53%)
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.