Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Entravision Communications Corp
(NY:
EVC
)
2.160
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2004
5.461
5.557
5.388
5.473
132,215
+0.07(+1.34%)
Mar 31, 2004
5.376
5.455
5.274
5.400
182,543
+0.05(+0.90%)
Mar 30, 2004
5.220
5.467
5.220
5.352
209,119
+0.10(+1.95%)
Mar 29, 2004
5.196
5.503
5.178
5.250
455,943
+0.09(+1.75%)
Mar 26, 2004
5.262
5.292
5.081
5.160
327,050
-0.06(-1.15%)
Mar 25, 2004
5.039
5.358
5.039
5.220
172,743
+0.18(+3.58%)
Mar 24, 2004
5.069
5.172
5.009
5.039
252,637
-0.04(-0.83%)
Mar 23, 2004
5.069
5.172
5.027
5.081
290,840
-0.07(-1.29%)
Mar 22, 2004
5.268
5.328
5.117
5.148
312,267
-0.10(-1.84%)
Mar 19, 2004
5.256
5.388
5.214
5.244
134,873
+0.04(+0.69%)
Mar 18, 2004
5.298
5.358
5.190
5.208
182,211
+0.01(+0.23%)
Mar 17, 2004
5.238
5.262
5.129
5.196
142,513
+0.01(+0.23%)
Mar 16, 2004
5.178
5.244
5.105
5.184
136,035
+0.06(+1.17%)
Mar 15, 2004
5.250
5.250
5.057
5.123
243,668
-0.10(-1.96%)
Mar 12, 2004
5.298
5.346
5.166
5.226
143,011
-0.09(-1.70%)
Mar 11, 2004
5.298
5.358
5.178
5.316
270,908
-0.04(-0.79%)
Mar 10, 2004
5.569
5.599
5.286
5.358
297,650
-0.19(-3.37%)
Mar 09, 2004
5.719
5.774
5.509
5.545
141,849
-0.22(-3.86%)
Mar 08, 2004
5.780
5.870
5.677
5.768
141,018
-0.01(-0.21%)
Mar 05, 2004
5.840
5.840
5.671
5.780
111,286
-0.05(-0.83%)
Mar 04, 2004
5.719
5.840
5.665
5.828
159,289
+0.13(+2.33%)
Mar 03, 2004
5.719
5.719
5.587
5.695
116,435
-0.08(-1.46%)
Mar 02, 2004
5.828
5.894
5.744
5.780
216,428
-0.01(-0.10%)
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
.