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

Entravision Communications Corp (NY: EVC )

2.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 31, 2005 4.539 4.594 4.467 4.473 437,672 -0.10(-2.24%)
May 27, 2005 4.588 4.606 4.545 4.576 69,263 -0.02(-0.39%)
May 26, 2005 4.558 4.594 4.497 4.594 185,533 +0.08(+1.73%)
May 25, 2005 4.545 4.576 4.485 4.515 421,727 -0.07(-1.45%)
May 24, 2005 4.515 4.600 4.491 4.582 285,027 +0.07(+1.47%)
May 23, 2005 4.515 4.558 4.491 4.515 307,949 +0.00(+0.00%)
May 20, 2005 4.582 4.582 4.509 4.515 255,627 -0.07(-1.45%)
May 19, 2005 4.491 4.600 4.491 4.582 125,239 +0.07(+1.60%)
May 18, 2005 4.485 4.564 4.399 4.509 617,559 -0.01(-0.13%)
May 17, 2005 4.461 4.527 4.431 4.515 459,764 +0.05(+1.21%)
May 16, 2005 4.425 4.479 4.401 4.461 272,071 +0.02(+0.54%)
May 13, 2005 4.455 4.479 4.395 4.437 181,048 +0.01(+0.27%)
May 12, 2005 4.425 4.455 4.371 4.425 312,765 -0.02(-0.41%)
May 11, 2005 4.521 4.521 4.407 4.443 227,888 -0.07(-1.47%)
May 10, 2005 4.515 4.551 4.455 4.509 560,254 -0.01(-0.13%)
May 09, 2005 4.558 4.576 4.503 4.515 304,627 -0.03(-0.61%)
May 06, 2005 4.600 4.600 4.515 4.543 740,306 -0.06(-1.23%)
May 05, 2005 4.750 4.816 4.588 4.600 659,083 -0.16(-3.29%)
May 04, 2005 4.503 4.846 4.479 4.756 754,259 +0.22(+4.77%)
May 03, 2005 4.726 4.726 4.497 4.539 807,411 -0.19(-3.95%)
May 02, 2005 4.732 4.780 4.588 4.726 451,127 -0.01(-0.25%)
Apr 29, 2005 4.690 4.768 4.558 4.738 299,976 +0.05(+1.16%)
Apr 28, 2005 4.828 4.828 4.642 4.684 279,047 -0.14(-2.87%)
Apr 27, 2005 4.714 4.871 4.696 4.822 256,624 +0.07(+1.39%)
Apr 26, 2005 4.786 4.865 4.720 4.756 207,956 -0.06(-1.25%)
Apr 25, 2005 4.810 4.889 4.744 4.816 610,582 +0.03(+0.63%)
Apr 22, 2005 4.744 4.816 4.678 4.786 999,754 +0.07(+1.40%)
Apr 21, 2005 4.642 4.859 4.642 4.720 1,097,089 -0.04(-0.76%)
Apr 20, 2005 5.105 5.111 4.756 4.756 1,357,035 -0.40(-7.82%)
Apr 19, 2005 5.238 5.274 5.099 5.160 680,012 +0.04(+0.82%)
Apr 18, 2005 4.985 5.178 4.985 5.117 665,561 +0.13(+2.66%)
Apr 15, 2005 5.105 5.196 4.985 4.985 726,354 -0.11(-2.24%)
Apr 14, 2005 5.280 5.310 5.099 5.099 233,702 -0.20(-3.75%)
Apr 13, 2005 5.406 5.418 5.262 5.298 249,149 -0.10(-1.90%)
Apr 12, 2005 5.310 5.485 5.238 5.400 336,518 +0.04(+0.67%)
Apr 11, 2005 5.376 5.388 5.304 5.364 365,253 +0.00(+0.00%)
Apr 08, 2005 5.370 5.394 5.298 5.364 220,082 +0.02(+0.45%)
Apr 07, 2005 5.310 5.358 5.238 5.340 199,153 +0.04(+0.68%)
Apr 06, 2005 5.406 5.412 5.298 5.304 330,870 -0.08(-1.45%)
Apr 05, 2005 5.256 5.388 5.238 5.382 224,400 +0.17(+3.35%)
Apr 04, 2005 5.208 5.250 5.172 5.208 589,155 -0.01(-0.23%)
Apr 01, 2005 5.328 5.406 5.208 5.220 272,569 -0.12(-2.25%)
Mar 31, 2005 5.334 5.346 5.190 5.340 438,171 -0.03(-0.56%)
Mar 30, 2005 5.352 5.467 5.226 5.370 493,316 +0.04(+0.68%)
Mar 29, 2005 5.298 5.346 5.268 5.334 481,689 +0.05(+1.03%)
Mar 28, 2005 5.202 5.310 5.178 5.280 435,513 +0.10(+1.98%)
Mar 24, 2005 5.220 5.244 5.166 5.178 426,544 +0.02(+0.47%)
Mar 23, 2005 5.057 5.226 4.997 5.154 1,297,239 +0.12(+2.39%)
Mar 22, 2005 5.148 5.160 5.027 5.033 781,167 -0.08(-1.65%)
Mar 21, 2005 5.105 5.117 4.997 5.117 266,257 +0.03(+0.59%)
Mar 18, 2005 5.087 5.105 4.991 5.087 576,200 +0.00(+0.00%)
Mar 17, 2005 5.081 5.117 5.009 5.087 453,618 +0.00(+0.00%)
Mar 16, 2005 5.081 5.117 4.967 5.087 385,351 +0.01(+0.12%)
Mar 15, 2005 5.178 5.220 5.009 5.081 198,157 -0.05(-1.06%)
Mar 14, 2005 5.148 5.202 5.099 5.135 157,960 +0.02(+0.35%)
Mar 11, 2005 5.166 5.185 5.087 5.117 457,771 +0.06(+1.19%)
Mar 10, 2005 5.238 5.238 5.033 5.057 372,063 -0.14(-2.67%)
Mar 09, 2005 5.202 5.268 5.184 5.196 1,141,271 -0.01(-0.23%)
Mar 08, 2005 5.286 5.370 5.178 5.208 485,343 -0.12(-2.26%)
Mar 07, 2005 5.388 5.412 5.310 5.328 406,944 -0.07(-1.23%)
Mar 04, 2005 5.268 5.418 5.238 5.394 1,025,666 +0.16(+2.99%)
Mar 03, 2005 5.141 5.250 5.087 5.238 1,581,934 +0.09(+1.75%)
Mar 02, 2005 5.099 5.184 4.997 5.148 636,660 +0.05(+0.94%)
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.