Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing 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 (%)
Aug 31, 2005 4.822 4.906 4.671 4.906 353,381 +0.10(+2.13%)
Aug 30, 2005 4.756 4.828 4.701 4.804 229,946 +0.05(+1.01%)
Aug 29, 2005 4.611 4.780 4.599 4.756 267,275 +0.10(+2.20%)
Aug 26, 2005 4.641 4.677 4.593 4.653 305,600 -0.02(-0.52%)
Aug 25, 2005 4.732 4.750 4.647 4.677 212,028 -0.05(-1.15%)
Aug 24, 2005 4.744 4.858 4.707 4.732 1,161,844 -0.06(-1.26%)
Aug 23, 2005 4.750 4.822 4.738 4.792 396,019 -0.01(-0.13%)
Aug 22, 2005 4.695 4.846 4.677 4.798 487,267 +0.10(+2.05%)
Aug 19, 2005 4.810 4.810 4.677 4.701 215,180 -0.11(-2.26%)
Aug 18, 2005 4.756 4.834 4.581 4.810 348,403 +0.00(+0.00%)
Aug 17, 2005 4.858 4.900 4.804 4.810 371,630 -0.05(-1.12%)
Aug 16, 2005 4.894 4.943 4.834 4.864 519,951 -0.05(-1.10%)
Aug 15, 2005 4.918 4.961 4.858 4.918 434,343 -0.05(-0.97%)
Aug 12, 2005 4.967 5.009 4.852 4.967 458,731 -0.05(-0.96%)
Aug 11, 2005 4.955 5.039 4.912 5.015 269,432 +0.04(+0.73%)
Aug 10, 2005 5.063 5.093 4.888 4.979 254,998 +0.01(+0.12%)
Aug 09, 2005 5.015 5.021 4.924 4.973 337,454 +0.05(+0.98%)
Aug 08, 2005 4.900 5.027 4.804 4.924 463,543 +0.04(+0.74%)
Aug 05, 2005 4.949 4.967 4.858 4.888 487,765 -0.06(-1.22%)
Aug 04, 2005 5.190 5.280 4.943 4.949 792,370 -0.24(-4.65%)
Aug 03, 2005 5.262 5.304 5.166 5.190 148,154 -0.07(-1.37%)
Aug 02, 2005 5.316 5.352 5.123 5.262 497,554 -0.04(-0.68%)
Aug 01, 2005 5.726 5.726 5.166 5.298 393,862 +0.14(+2.81%)
Jul 29, 2005 5.184 5.196 5.111 5.154 307,425 -0.03(-0.58%)
Jul 28, 2005 5.099 5.238 5.087 5.184 338,117 +0.06(+1.18%)
Jul 27, 2005 5.099 5.172 5.015 5.123 279,884 +0.02(+0.47%)
Jul 26, 2005 5.045 5.214 5.045 5.099 299,627 +0.11(+2.30%)
Jul 25, 2005 5.117 5.129 4.979 4.985 276,566 -0.12(-2.36%)
Jul 22, 2005 5.063 5.117 5.015 5.105 347,574 +0.05(+1.07%)
Jul 21, 2005 5.075 5.093 4.985 5.051 545,169 -0.07(-1.30%)
Jul 20, 2005 4.961 5.117 4.949 5.117 320,033 +0.09(+1.80%)
Jul 19, 2005 5.039 5.123 4.997 5.027 374,119 +0.02(+0.48%)
Jul 18, 2005 5.015 5.063 4.955 5.003 401,162 -0.07(-1.31%)
Jul 15, 2005 4.985 5.087 4.912 5.069 259,975 +0.07(+1.33%)
Jul 14, 2005 5.105 5.178 4.979 5.003 446,620 -0.04(-0.84%)
Jul 13, 2005 4.997 5.093 4.949 5.045 418,748 +0.06(+1.21%)
Jul 12, 2005 5.033 5.081 4.979 4.985 424,886 -0.07(-1.31%)
Jul 11, 2005 4.870 5.075 4.858 5.051 1,581,919 +0.17(+3.58%)
Jul 08, 2005 4.762 4.949 4.738 4.876 1,190,214 +0.14(+2.93%)
Jul 07, 2005 4.732 4.780 4.653 4.738 225,964 -0.05(-1.13%)
Jul 06, 2005 4.780 4.816 4.762 4.792 351,722 +0.02(+0.51%)
Jul 05, 2005 4.720 4.792 4.689 4.768 480,963 +0.04(+0.76%)
Jul 01, 2005 4.695 4.774 4.641 4.732 297,138 +0.04(+0.77%)
Jun 30, 2005 4.792 4.792 4.683 4.695 368,644 -0.10(-2.14%)
Jun 29, 2005 4.780 4.804 4.750 4.798 581,336 +0.02(+0.38%)
Jun 28, 2005 4.744 4.822 4.683 4.780 644,215 +0.05(+1.15%)
Jun 27, 2005 4.641 4.744 4.599 4.726 601,411 +0.06(+1.29%)
Jun 24, 2005 4.647 4.701 4.617 4.665 2,124,268 +0.02(+0.39%)
Jun 23, 2005 4.677 4.689 4.605 4.647 259,477 -0.02(-0.52%)
Jun 22, 2005 4.671 4.738 4.617 4.671 523,767 +0.04(+0.91%)
Jun 21, 2005 4.635 4.671 4.605 4.629 195,438 -0.03(-0.65%)
Jun 20, 2005 4.629 4.695 4.617 4.659 224,305 -0.01(-0.26%)
Jun 17, 2005 4.671 4.726 4.629 4.671 595,770 +0.03(+0.65%)
Jun 16, 2005 4.671 4.671 4.623 4.641 363,999 -0.03(-0.65%)
Jun 15, 2005 4.581 4.671 4.533 4.671 617,006 +0.08(+1.84%)
Jun 14, 2005 4.671 4.671 4.563 4.587 320,033 -0.08(-1.81%)
Jun 13, 2005 4.569 4.786 4.569 4.671 533,223 +0.11(+2.51%)
Jun 10, 2005 4.533 4.569 4.478 4.557 174,036 +0.02(+0.53%)
Jun 09, 2005 4.472 4.629 4.460 4.533 567,400 +0.07(+1.62%)
Jun 08, 2005 4.563 4.575 4.460 4.460 273,248 -0.10(-2.12%)
Jun 07, 2005 4.442 4.557 4.436 4.557 329,988 +0.11(+2.58%)
Jun 06, 2005 4.406 4.472 4.382 4.442 214,517 +0.07(+1.66%)
Jun 03, 2005 4.557 4.557 4.370 4.370 702,282 -0.19(-4.10%)
Jun 02, 2005 4.509 4.599 4.503 4.557 371,133 +0.05(+1.07%)
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.