Skip to main content

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.654 4.713 4.578 4.707 491,844 +0.08(+1.78%)
Jan 28, 2005 4.389 4.625 4.389 4.625 429,301 +0.19(+4.38%)
Jan 27, 2005 4.431 4.484 4.395 4.431 224,678 -0.02(-0.40%)
Jan 26, 2005 4.478 4.484 4.395 4.448 184,739 -0.04(-0.79%)
Jan 25, 2005 4.372 4.489 4.278 4.484 211,931 +0.11(+2.42%)
Jan 24, 2005 4.442 4.445 4.360 4.378 218,729 -0.06(-1.33%)
Jan 21, 2005 4.489 4.531 4.413 4.437 308,804 -0.06(-1.31%)
Jan 20, 2005 4.542 4.548 4.413 4.495 342,455 +0.00(+0.00%)
Jan 19, 2005 4.537 4.572 4.431 4.495 343,985 -0.04(-0.91%)
Jan 18, 2005 4.660 4.716 4.537 4.537 388,512 -0.16(-3.50%)
Jan 14, 2005 4.660 4.713 4.625 4.701 200,204 +0.07(+1.52%)
Jan 13, 2005 4.548 4.660 4.542 4.631 248,301 +0.05(+1.16%)
Jan 12, 2005 4.619 4.619 4.484 4.578 371,857 -0.06(-1.39%)
Jan 11, 2005 4.678 4.707 4.631 4.642 307,785 -0.06(-1.37%)
Jan 10, 2005 4.631 4.772 4.613 4.707 407,887 +0.08(+1.65%)
Jan 07, 2005 4.690 4.725 4.590 4.631 558,466 -0.06(-1.25%)
Jan 06, 2005 4.560 4.719 4.560 4.690 550,818 +0.13(+2.84%)
Jan 05, 2005 4.778 4.825 4.519 4.560 614,720 -0.26(-5.37%)
Jan 04, 2005 4.837 4.901 4.760 4.819 665,706 -0.08(-1.56%)
Jan 03, 2005 4.943 5.031 4.854 4.895 606,562 -0.02(-0.36%)
Dec 31, 2004 5.001 5.037 4.913 4.913 215,500 -0.09(-1.76%)
Dec 30, 2004 4.907 5.019 4.884 5.001 164,174 +0.09(+1.80%)
Dec 29, 2004 4.931 4.995 4.884 4.913 315,942 -0.04(-0.71%)
Dec 28, 2004 4.919 4.948 4.854 4.948 435,589 +0.09(+1.94%)
Dec 27, 2004 4.819 4.931 4.801 4.854 401,089 +0.07(+1.48%)
Dec 23, 2004 4.660 4.807 4.660 4.784 656,359 +0.14(+2.91%)
Dec 22, 2004 4.648 4.695 4.572 4.648 289,600 -0.02(-0.38%)
Dec 21, 2004 4.637 4.707 4.613 4.666 454,114 +0.03(+0.63%)
Dec 20, 2004 4.713 4.731 4.637 4.637 1,704,290 +0.04(+0.90%)
Dec 17, 2004 4.531 4.725 4.525 4.595 1,409,931 +0.09(+2.09%)
Dec 16, 2004 4.507 4.572 4.454 4.501 442,727 -0.05(-1.16%)
Dec 15, 2004 4.631 4.678 4.513 4.554 435,589 -0.08(-1.78%)
Dec 14, 2004 4.542 4.637 4.437 4.637 326,310 +0.05(+1.03%)
Dec 13, 2004 4.678 4.678 4.478 4.590 202,924 -0.03(-0.64%)
Dec 10, 2004 4.578 4.678 4.554 4.619 232,325 +0.00(+0.00%)
Dec 09, 2004 4.454 4.725 4.425 4.619 518,696 +0.16(+3.56%)
Dec 08, 2004 4.472 4.572 4.448 4.460 278,383 -0.05(-1.17%)
Dec 07, 2004 4.560 4.678 4.478 4.513 402,449 -0.05(-1.03%)
Dec 06, 2004 4.548 4.707 4.531 4.560 374,236 -0.07(-1.52%)
Dec 03, 2004 4.784 4.813 4.531 4.631 427,262 -0.16(-3.32%)
Dec 02, 2004 4.766 4.854 4.766 4.790 270,735 -0.01(-0.12%)
Dec 01, 2004 4.884 4.925 4.784 4.795 596,875 -0.03(-0.61%)
Nov 30, 2004 4.825 4.843 4.713 4.825 400,749 +0.03(+0.61%)
Nov 29, 2004 4.901 4.913 4.725 4.795 487,425 -0.06(-1.21%)
Nov 26, 2004 4.866 4.901 4.772 4.854 68,491 -0.01(-0.12%)
Nov 24, 2004 4.854 4.901 4.825 4.860 215,500 +0.03(+0.61%)
Nov 23, 2004 4.872 4.966 4.766 4.831 313,053 -0.05(-1.08%)
Nov 22, 2004 4.843 4.884 4.795 4.884 382,054 +0.01(+0.24%)
Nov 19, 2004 4.872 4.907 4.790 4.872 497,282 +0.00(+0.00%)
Nov 18, 2004 4.884 4.913 4.801 4.872 190,347 -0.04(-0.84%)
Nov 17, 2004 4.895 4.990 4.854 4.913 332,938 +0.03(+0.60%)
Nov 16, 2004 4.943 4.943 4.831 4.884 360,980 +0.00(+0.00%)
Nov 15, 2004 4.854 4.890 4.795 4.884 217,540 -0.01(-0.24%)
Nov 12, 2004 4.854 4.907 4.719 4.895 263,087 +0.02(+0.48%)
Nov 11, 2004 4.890 4.931 4.854 4.872 231,986 -0.02(-0.36%)
Nov 10, 2004 4.901 4.943 4.890 4.890 196,635 -0.02(-0.48%)
Nov 09, 2004 4.872 4.960 4.854 4.913 186,268 +0.10(+2.08%)
Nov 08, 2004 4.884 4.925 4.778 4.813 473,149 -0.11(-2.15%)
Nov 05, 2004 5.043 5.043 4.901 4.919 397,690 -0.01(-0.12%)
Nov 04, 2004 4.742 5.001 4.684 4.925 565,604 +0.18(+3.85%)
Nov 03, 2004 4.825 4.825 4.613 4.742 342,285 -0.07(-1.47%)
Nov 02, 2004 4.825 4.837 4.760 4.813 219,919 -0.01(-0.24%)
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.