Skip to main content

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2004 4.778 4.843 4.737 4.825 364,039 +0.09(+1.86%)
Oct 29, 2004 4.672 4.784 4.619 4.737 583,449 +0.01(+0.12%)
Oct 28, 2004 4.601 4.731 4.548 4.731 532,633 +0.07(+1.52%)
Oct 27, 2004 4.607 4.690 4.519 4.660 551,158 +0.09(+1.93%)
Oct 26, 2004 4.407 4.590 4.348 4.572 288,070 +0.16(+3.74%)
Oct 25, 2004 4.395 4.407 4.354 4.407 268,016 +0.07(+1.63%)
Oct 22, 2004 4.431 4.460 4.272 4.336 306,765 -0.09(-1.99%)
Oct 21, 2004 4.260 4.454 4.231 4.425 291,809 +0.17(+4.01%)
Oct 20, 2004 4.166 4.278 4.154 4.254 440,518 +0.05(+1.26%)
Oct 19, 2004 4.354 4.401 4.195 4.201 428,621 -0.16(-3.64%)
Oct 18, 2004 4.413 4.413 4.278 4.360 277,703 -0.05(-1.20%)
Oct 15, 2004 4.384 4.425 4.378 4.413 279,233 +0.04(+0.94%)
Oct 14, 2004 4.442 4.442 4.295 4.372 493,713 -0.04(-0.93%)
Oct 13, 2004 4.442 4.531 4.395 4.413 406,527 -0.01(-0.27%)
Oct 12, 2004 4.472 4.489 4.413 4.425 371,517 -0.08(-1.70%)
Oct 11, 2004 4.472 4.548 4.460 4.501 353,502 +0.03(+0.66%)
Oct 08, 2004 4.631 4.672 4.413 4.472 402,788 -0.21(-4.40%)
Oct 07, 2004 4.748 4.748 4.666 4.678 178,280 -0.12(-2.45%)
Oct 06, 2004 4.613 4.795 4.613 4.795 376,446 +0.19(+4.09%)
Oct 05, 2004 4.637 4.648 4.554 4.607 387,153 +0.01(+0.26%)
Oct 04, 2004 4.678 4.701 4.595 4.595 398,370 -0.02(-0.51%)
Oct 01, 2004 4.472 4.648 4.472 4.619 423,013 +0.14(+3.15%)
Sep 30, 2004 4.442 4.531 4.442 4.478 374,576 -0.01(-0.13%)
Sep 29, 2004 4.478 4.531 4.454 4.484 295,038 +0.01(+0.13%)
Sep 28, 2004 4.531 4.537 4.448 4.478 416,385 -0.02(-0.39%)
Sep 27, 2004 4.542 4.542 4.307 4.495 450,885 -0.02(-0.52%)
Sep 24, 2004 4.442 4.548 4.442 4.519 190,857 +0.05(+1.05%)
Sep 23, 2004 4.489 4.560 4.442 4.472 243,202 +0.00(+0.00%)
Sep 22, 2004 4.619 4.619 4.448 4.472 210,401 -0.19(-4.16%)
Sep 21, 2004 4.660 4.678 4.590 4.666 94,493 +0.01(+0.13%)
Sep 20, 2004 4.748 4.754 4.613 4.660 90,075 -0.08(-1.74%)
Sep 17, 2004 4.825 4.825 4.654 4.742 215,670 -0.01(-0.12%)
Sep 16, 2004 4.648 4.748 4.625 4.748 158,226 +0.13(+2.80%)
Sep 15, 2004 4.766 4.766 4.478 4.619 446,126 -0.19(-4.03%)
Sep 14, 2004 4.854 4.854 4.725 4.813 189,157 +0.03(+0.62%)
Sep 13, 2004 4.731 4.825 4.707 4.784 164,004 +0.14(+2.91%)
Sep 10, 2004 4.754 4.766 4.584 4.648 180,320 -0.16(-3.30%)
Sep 09, 2004 4.625 4.807 4.625 4.807 200,034 +0.18(+3.94%)
Sep 08, 2004 4.701 4.778 4.625 4.625 84,466 -0.14(-2.84%)
Sep 07, 2004 4.766 4.843 4.731 4.760 149,898 +0.05(+1.00%)
Sep 03, 2004 4.707 4.813 4.619 4.713 138,511 -0.04(-0.87%)
Sep 02, 2004 4.737 4.760 4.666 4.754 161,455 +0.06(+1.38%)
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.