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 4.819 4.837 4.708 4.819 401,216 +0.03(+0.61%)
Nov 29, 2004 4.896 4.907 4.719 4.790 487,993 -0.06(-1.21%)
Nov 26, 2004 4.860 4.896 4.766 4.849 68,570 -0.01(-0.12%)
Nov 24, 2004 4.849 4.896 4.819 4.855 215,751 +0.03(+0.61%)
Nov 23, 2004 4.866 4.960 4.760 4.825 313,418 -0.05(-1.08%)
Nov 22, 2004 4.837 4.878 4.790 4.878 382,499 +0.01(+0.24%)
Nov 19, 2004 4.866 4.902 4.784 4.866 497,861 +0.00(+0.00%)
Nov 18, 2004 4.878 4.907 4.796 4.866 190,569 -0.04(-0.84%)
Nov 17, 2004 4.890 4.984 4.849 4.907 333,325 +0.03(+0.60%)
Nov 16, 2004 4.937 4.937 4.825 4.878 361,400 +0.00(+0.00%)
Nov 15, 2004 4.849 4.884 4.790 4.878 217,793 -0.01(-0.24%)
Nov 12, 2004 4.849 4.902 4.713 4.890 263,393 +0.02(+0.48%)
Nov 11, 2004 4.884 4.925 4.849 4.866 232,256 -0.02(-0.36%)
Nov 10, 2004 4.896 4.937 4.884 4.884 196,864 -0.02(-0.48%)
Nov 09, 2004 4.866 4.954 4.849 4.907 186,485 +0.10(+2.08%)
Nov 08, 2004 4.878 4.919 4.772 4.807 473,700 -0.11(-2.15%)
Nov 05, 2004 5.037 5.037 4.896 4.913 398,153 -0.01(-0.12%)
Nov 04, 2004 4.737 4.996 4.678 4.919 566,262 +0.18(+3.85%)
Nov 03, 2004 4.819 4.819 4.608 4.737 342,684 -0.07(-1.47%)
Nov 02, 2004 4.819 4.831 4.755 4.807 220,175 -0.01(-0.24%)
Nov 01, 2004 4.772 4.837 4.731 4.819 364,463 +0.09(+1.86%)
Oct 29, 2004 4.666 4.778 4.614 4.731 584,128 +0.01(+0.12%)
Oct 28, 2004 4.596 4.725 4.543 4.725 533,253 +0.07(+1.52%)
Oct 27, 2004 4.602 4.684 4.514 4.655 551,799 +0.09(+1.93%)
Oct 26, 2004 4.402 4.584 4.343 4.567 288,405 +0.16(+3.74%)
Oct 25, 2004 4.390 4.402 4.349 4.402 268,328 +0.07(+1.63%)
Oct 22, 2004 4.425 4.455 4.267 4.331 307,122 -0.09(-1.99%)
Oct 21, 2004 4.255 4.449 4.226 4.420 292,149 +0.17(+4.01%)
Oct 20, 2004 4.161 4.273 4.149 4.249 441,031 +0.05(+1.26%)
Oct 19, 2004 4.349 4.396 4.190 4.196 429,120 -0.16(-3.64%)
Oct 18, 2004 4.408 4.408 4.273 4.355 278,026 -0.05(-1.20%)
Oct 15, 2004 4.378 4.420 4.373 4.408 279,558 +0.04(+0.94%)
Oct 14, 2004 4.437 4.437 4.290 4.367 494,288 -0.04(-0.93%)
Oct 13, 2004 4.437 4.525 4.390 4.408 407,001 -0.01(-0.27%)
Oct 12, 2004 4.467 4.484 4.408 4.420 371,950 -0.08(-1.70%)
Oct 11, 2004 4.467 4.543 4.455 4.496 353,914 +0.03(+0.66%)
Oct 08, 2004 4.625 4.666 4.408 4.467 403,257 -0.21(-4.40%)
Oct 07, 2004 4.743 4.743 4.661 4.672 178,488 -0.12(-2.45%)
Oct 06, 2004 4.608 4.790 4.608 4.790 376,884 +0.19(+4.09%)
Oct 05, 2004 4.631 4.643 4.549 4.602 387,604 +0.01(+0.26%)
Oct 04, 2004 4.672 4.696 4.590 4.590 398,833 -0.02(-0.51%)
Oct 01, 2004 4.467 4.643 4.467 4.614 423,505 +0.14(+3.15%)
Sep 30, 2004 4.437 4.525 4.437 4.473 375,012 -0.01(-0.13%)
Sep 29, 2004 4.473 4.525 4.449 4.478 295,382 +0.01(+0.13%)
Sep 28, 2004 4.525 4.531 4.443 4.473 416,869 -0.02(-0.39%)
Sep 27, 2004 4.537 4.537 4.302 4.490 451,410 -0.02(-0.52%)
Sep 24, 2004 4.437 4.543 4.437 4.514 191,079 +0.05(+1.05%)
Sep 23, 2004 4.484 4.555 4.437 4.467 243,486 +0.00(+0.00%)
Sep 22, 2004 4.614 4.614 4.443 4.467 210,646 -0.19(-4.16%)
Sep 21, 2004 4.655 4.672 4.584 4.661 94,603 +0.01(+0.13%)
Sep 20, 2004 4.743 4.749 4.608 4.655 90,180 -0.08(-1.74%)
Sep 17, 2004 4.819 4.819 4.649 4.737 215,921 -0.01(-0.12%)
Sep 16, 2004 4.643 4.743 4.619 4.743 158,410 +0.13(+2.80%)
Sep 15, 2004 4.760 4.760 4.473 4.614 446,646 -0.19(-4.03%)
Sep 14, 2004 4.849 4.849 4.719 4.807 189,378 +0.03(+0.61%)
Sep 13, 2004 4.725 4.819 4.702 4.778 164,195 +0.14(+2.91%)
Sep 10, 2004 4.749 4.760 4.578 4.643 180,530 -0.16(-3.30%)
Sep 09, 2004 4.619 4.802 4.619 4.802 200,267 +0.18(+3.94%)
Sep 08, 2004 4.696 4.772 4.619 4.619 84,565 -0.14(-2.84%)
Sep 07, 2004 4.760 4.837 4.725 4.755 150,073 +0.05(+1.00%)
Sep 03, 2004 4.702 4.807 4.614 4.708 138,673 -0.04(-0.87%)
Sep 02, 2004 4.731 4.755 4.661 4.749 161,643 +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.