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 (%)
Dec 30, 2005 4.305 4.365 4.250 4.287 365,253 -0.02(-0.42%)
Dec 29, 2005 4.250 4.383 4.226 4.305 372,395 +0.07(+1.71%)
Dec 28, 2005 4.190 4.238 4.190 4.232 203,638 -0.07(-1.54%)
Dec 27, 2005 4.371 4.407 4.250 4.299 270,908 -0.07(-1.65%)
Dec 23, 2005 4.317 4.377 4.287 4.371 234,034 +0.07(+1.54%)
Dec 22, 2005 4.238 4.305 4.202 4.305 240,844 +0.06(+1.42%)
Dec 21, 2005 4.184 4.275 4.166 4.244 530,854 +0.05(+1.29%)
Dec 20, 2005 4.269 4.293 4.154 4.190 439,333 -0.08(-1.83%)
Dec 19, 2005 4.395 4.401 4.244 4.269 866,542 -0.13(-2.88%)
Dec 16, 2005 4.389 4.485 4.365 4.395 962,216 +0.01(+0.27%)
Dec 15, 2005 4.335 4.383 4.305 4.383 591,979 +0.02(+0.41%)
Dec 14, 2005 4.323 4.413 4.305 4.365 615,233 +0.06(+1.40%)
Dec 13, 2005 4.365 4.389 4.287 4.305 756,252 -0.06(-1.38%)
Dec 12, 2005 4.365 4.383 4.329 4.365 732,666 +0.00(+0.00%)
Dec 09, 2005 4.353 4.377 4.281 4.365 488,831 +0.03(+0.69%)
Dec 08, 2005 4.383 4.395 4.281 4.335 350,138 -0.02(-0.55%)
Dec 07, 2005 4.365 4.389 4.275 4.359 480,194 -0.01(-0.14%)
Dec 06, 2005 4.395 4.431 4.365 4.365 712,069 +0.00(+0.00%)
Dec 05, 2005 4.389 4.443 4.329 4.365 634,833 -0.03(-0.68%)
Dec 02, 2005 4.479 4.479 4.353 4.395 485,177 -0.09(-2.01%)
Dec 01, 2005 4.558 4.576 4.467 4.485 404,120 -0.02(-0.53%)
Nov 30, 2005 4.595 4.636 4.485 4.509 823,522 -0.10(-2.22%)
Nov 29, 2005 4.612 4.618 4.497 4.612 583,674 +0.00(+0.00%)
Nov 28, 2005 4.786 4.786 4.570 4.612 539,492 -0.20(-4.25%)
Nov 25, 2005 4.816 4.822 4.762 4.816 87,368 -0.01(-0.12%)
Nov 23, 2005 4.810 4.846 4.780 4.822 505,607 +0.03(+0.63%)
Nov 22, 2005 4.666 4.798 4.654 4.792 602,111 +0.13(+2.71%)
Nov 21, 2005 4.576 4.678 4.545 4.666 481,191 +0.06(+1.31%)
Nov 18, 2005 4.588 4.636 4.515 4.606 245,495 +0.07(+1.59%)
Nov 17, 2005 4.503 4.558 4.485 4.533 343,328 +0.06(+1.35%)
Nov 16, 2005 4.455 4.515 4.437 4.473 355,951 -0.01(-0.13%)
Nov 15, 2005 4.545 4.551 4.455 4.479 303,132 -0.07(-1.46%)
Nov 14, 2005 4.780 4.780 4.539 4.545 335,023 -0.23(-4.91%)
Nov 11, 2005 4.738 4.780 4.720 4.780 149,323 +0.02(+0.51%)
Nov 10, 2005 4.726 4.786 4.606 4.756 366,083 +0.03(+0.64%)
Nov 09, 2005 4.750 4.798 4.684 4.726 283,532 -0.02(-0.51%)
Nov 08, 2005 4.786 4.792 4.714 4.750 300,474 -0.07(-1.50%)
Nov 07, 2005 4.828 4.877 4.786 4.822 384,022 +0.04(+0.88%)
Nov 04, 2005 4.967 4.973 4.726 4.780 727,350 -0.28(-5.48%)
Nov 03, 2005 5.057 5.117 5.015 5.057 392,826 +0.06(+1.20%)
Nov 02, 2005 4.828 5.027 4.816 4.997 329,375 +0.17(+3.49%)
Nov 01, 2005 4.877 4.877 4.756 4.828 536,004 -0.11(-2.20%)
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%)
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.