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: 4:10 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 (%)
Jun 30, 2004 4.708 4.714 4.570 4.624 397,476 -0.08(-1.79%)
Jun 29, 2004 4.672 4.708 4.509 4.708 687,320 +0.04(+0.77%)
Jun 28, 2004 4.545 4.690 4.533 4.672 793,790 +0.16(+3.47%)
Jun 25, 2004 4.756 4.816 4.443 4.515 4,204,484 -0.29(-6.13%)
Jun 24, 2004 4.859 4.877 4.780 4.810 457,272 -0.02(-0.50%)
Jun 23, 2004 4.816 4.859 4.792 4.834 899,098 +0.02(+0.37%)
Jun 22, 2004 4.834 4.859 4.750 4.816 612,077 +0.00(+0.00%)
Jun 21, 2004 4.786 4.840 4.780 4.816 352,463 +0.03(+0.63%)
Jun 18, 2004 4.816 4.816 4.756 4.786 432,025 -0.03(-0.62%)
Jun 17, 2004 4.786 4.822 4.744 4.816 445,479 +0.00(+0.00%)
Jun 16, 2004 4.816 4.834 4.768 4.816 633,504 -0.01(-0.25%)
Jun 15, 2004 4.889 4.895 4.804 4.828 932,816 -0.02(-0.37%)
Jun 14, 2004 5.057 5.057 4.846 4.846 548,627 -0.20(-4.05%)
Jun 10, 2004 5.027 5.093 4.955 5.051 477,869 -0.03(-0.59%)
Jun 09, 2004 5.093 5.190 5.063 5.081 404,286 -0.01(-0.12%)
Jun 08, 2004 5.238 5.244 5.063 5.087 372,894 -0.11(-2.09%)
Jun 07, 2004 5.208 5.328 5.057 5.196 880,328 +0.29(+5.89%)
Jun 04, 2004 4.883 4.907 4.834 4.907 709,910 +0.11(+2.39%)
Jun 03, 2004 4.816 4.828 4.732 4.792 461,425 -0.02(-0.50%)
Jun 02, 2004 4.816 4.877 4.756 4.816 768,045 +0.00(+0.00%)
Jun 01, 2004 4.901 4.967 4.786 4.816 381,697 -0.06(-1.23%)
May 28, 2004 4.937 4.937 4.804 4.877 771,201 +0.01(+0.25%)
May 27, 2004 4.907 4.907 4.840 4.865 277,386 -0.01(-0.12%)
May 26, 2004 4.816 4.919 4.756 4.871 849,766 +0.05(+1.13%)
May 25, 2004 4.756 4.834 4.720 4.816 711,903 +0.01(+0.13%)
May 24, 2004 4.804 4.822 4.762 4.810 257,122 +0.05(+1.14%)
May 21, 2004 4.804 4.810 4.660 4.756 88,032 -0.05(-1.00%)
May 20, 2004 4.810 4.822 4.720 4.804 116,768 +0.02(+0.38%)
May 19, 2004 4.720 4.979 4.696 4.786 708,083 +0.04(+0.76%)
May 18, 2004 4.696 4.756 4.654 4.750 112,117 +0.01(+0.13%)
May 17, 2004 4.696 4.756 4.624 4.744 226,560 +0.02(+0.38%)
May 14, 2004 4.816 4.816 4.696 4.726 276,556 -0.12(-2.48%)
May 13, 2004 4.840 4.871 4.708 4.846 140,852 -0.04(-0.86%)
May 12, 2004 4.907 4.925 4.816 4.889 916,040 +0.00(+0.00%)
May 11, 2004 4.901 4.925 4.816 4.889 362,761 +0.06(+1.25%)
May 10, 2004 5.039 5.039 4.816 4.828 1,225,982 -0.23(-4.64%)
May 07, 2004 5.135 5.154 4.997 5.063 277,718 -0.16(-3.00%)
May 06, 2004 5.376 5.418 5.178 5.220 488,001 -0.16(-2.91%)
May 05, 2004 5.394 5.455 5.364 5.376 103,480 -0.02(-0.33%)
May 04, 2004 5.388 5.461 5.334 5.394 320,904 -0.02(-0.44%)
May 03, 2004 5.485 5.533 5.376 5.418 337,016 -0.08(-1.42%)
Apr 30, 2004 5.430 5.509 5.388 5.497 323,728 +0.05(+1.00%)
Apr 29, 2004 5.491 5.497 5.370 5.443 95,673 -0.02(-0.33%)
Apr 28, 2004 5.497 5.521 5.449 5.461 202,641 -0.02(-0.33%)
Apr 27, 2004 5.587 5.593 5.467 5.479 230,380 -0.06(-1.09%)
Apr 26, 2004 5.611 5.701 5.539 5.539 393,822 -0.07(-1.29%)
Apr 23, 2004 5.605 5.617 5.569 5.611 131,551 +0.01(+0.22%)
Apr 22, 2004 5.569 5.629 5.545 5.599 179,886 +0.03(+0.54%)
Apr 21, 2004 5.563 5.605 5.539 5.569 110,124 +0.01(+0.11%)
Apr 20, 2004 5.635 5.659 5.551 5.563 136,866 -0.10(-1.70%)
Apr 19, 2004 5.671 5.731 5.629 5.659 523,048 -0.06(-1.05%)
Apr 16, 2004 5.689 5.719 5.659 5.719 111,286 +0.00(+0.00%)
Apr 15, 2004 5.689 5.719 5.629 5.719 133,544 +0.07(+1.17%)
Apr 14, 2004 5.677 5.780 5.653 5.653 109,293 -0.08(-1.47%)
Apr 13, 2004 5.719 5.786 5.695 5.738 202,973 +0.01(+0.21%)
Apr 12, 2004 5.605 5.738 5.605 5.725 235,695 +0.05(+0.96%)
Apr 08, 2004 5.653 5.750 5.641 5.671 146,167 +0.08(+1.40%)
Apr 07, 2004 5.677 5.683 5.545 5.593 190,848 -0.08(-1.48%)
Apr 06, 2004 5.629 5.750 5.599 5.677 93,680 -0.01(-0.21%)
Apr 05, 2004 5.527 5.780 5.503 5.689 480,858 +0.11(+2.05%)
Apr 02, 2004 5.497 5.605 5.424 5.575 84,544 +0.10(+1.87%)
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.