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 (%)
May 31, 2006 4.590 4.642 4.560 4.625 313,903 +0.06(+1.29%)
May 30, 2006 4.613 4.695 4.560 4.566 449,526 -0.09(-1.90%)
May 26, 2006 4.784 4.801 4.654 4.654 325,800 -0.08(-1.74%)
May 25, 2006 4.790 4.795 4.690 4.737 298,947 +0.05(+1.13%)
May 24, 2006 4.519 4.695 4.466 4.684 580,559 +0.14(+3.11%)
May 23, 2006 4.695 4.754 4.501 4.542 386,813 -0.08(-1.66%)
May 22, 2006 4.690 4.742 4.554 4.619 427,602 -0.11(-2.36%)
May 19, 2006 4.701 4.801 4.595 4.731 352,312 +0.03(+0.63%)
May 18, 2006 4.825 4.925 4.678 4.701 322,741 -0.09(-1.84%)
May 17, 2006 4.978 4.978 4.731 4.790 613,530 -0.29(-5.79%)
May 16, 2006 4.984 5.137 4.931 5.084 693,748 +0.13(+2.61%)
May 15, 2006 4.895 5.001 4.784 4.954 828,691 -0.05(-0.94%)
May 12, 2006 5.001 5.043 4.931 5.001 479,437 -0.01(-0.12%)
May 11, 2006 5.166 5.166 4.960 5.007 479,267 -0.16(-3.08%)
May 10, 2006 5.131 5.196 5.031 5.166 558,466 -0.02(-0.34%)
May 09, 2006 5.266 5.266 5.125 5.184 731,478 -0.11(-2.00%)
May 08, 2006 5.213 5.290 5.166 5.290 522,265 +0.13(+2.51%)
May 05, 2006 5.048 5.190 5.013 5.160 1,096,367 +0.11(+2.10%)
May 04, 2006 5.060 5.178 4.972 5.054 553,367 +0.05(+1.06%)
May 03, 2006 5.001 5.037 4.960 5.001 1,158,740 +0.01(+0.12%)
May 02, 2006 4.843 5.013 4.825 4.995 797,080 +0.15(+3.16%)
May 01, 2006 4.913 5.031 4.801 4.843 876,618 -0.09(-1.79%)
Apr 28, 2006 4.784 4.943 4.772 4.931 413,835 +0.09(+1.82%)
Apr 27, 2006 4.831 4.925 4.778 4.843 519,206 -0.05(-0.96%)
Apr 26, 2006 4.831 4.919 4.825 4.890 143,610 +0.05(+0.97%)
Apr 25, 2006 4.848 4.931 4.766 4.843 371,687 -0.01(-0.12%)
Apr 24, 2006 4.707 4.925 4.701 4.848 546,569 -0.07(-1.44%)
Apr 21, 2006 5.001 5.001 4.854 4.919 492,014 -0.08(-1.53%)
Apr 20, 2006 4.990 5.019 4.966 4.995 696,977 +0.01(+0.12%)
Apr 19, 2006 5.001 5.001 4.960 4.990 455,134 -0.01(-0.24%)
Apr 18, 2006 5.007 5.048 4.901 5.001 1,205,307 -0.01(-0.12%)
Apr 17, 2006 4.984 5.013 4.854 5.007 464,142 +0.01(+0.24%)
Apr 13, 2006 5.013 5.048 4.972 4.995 375,426 -0.02(-0.35%)
Apr 12, 2006 4.972 5.090 4.969 5.013 538,411 +0.01(+0.24%)
Apr 11, 2006 5.201 5.225 4.966 5.001 558,975 -0.18(-3.41%)
Apr 10, 2006 5.219 5.254 5.125 5.178 465,331 +0.00(+0.00%)
Apr 07, 2006 5.319 5.384 5.172 5.178 348,913 -0.11(-2.11%)
Apr 06, 2006 5.331 5.349 5.243 5.290 434,910 -0.06(-1.10%)
Apr 05, 2006 5.354 5.401 5.301 5.349 559,825 +0.02(+0.33%)
Apr 04, 2006 5.184 5.366 5.119 5.331 909,929 +0.11(+2.03%)
Apr 03, 2006 5.354 5.396 5.196 5.225 904,490 -0.16(-3.06%)
Mar 31, 2006 5.148 5.401 5.148 5.390 1,909,763 +0.23(+4.45%)
Mar 30, 2006 5.078 5.219 4.972 5.160 1,995,759 +0.08(+1.62%)
Mar 29, 2006 4.913 5.119 4.866 5.078 2,156,535 +0.19(+3.85%)
Mar 28, 2006 4.884 4.937 4.843 4.890 1,208,706 +0.00(+0.00%)
Mar 27, 2006 4.872 4.919 4.795 4.890 580,220 +0.04(+0.73%)
Mar 24, 2006 4.831 4.854 4.795 4.854 292,999 +0.04(+0.73%)
Mar 23, 2006 4.795 4.895 4.766 4.819 932,532 +0.05(+0.99%)
Mar 22, 2006 4.742 4.854 4.737 4.772 1,191,541 +0.04(+0.75%)
Mar 21, 2006 4.707 4.737 4.631 4.737 809,826 +0.02(+0.50%)
Mar 20, 2006 4.631 4.713 4.572 4.713 390,042 +0.08(+1.78%)
Mar 17, 2006 4.619 4.654 4.531 4.631 1,030,765 +0.04(+0.90%)
Mar 16, 2006 4.648 4.648 4.566 4.590 238,104 -0.04(-0.89%)
Mar 15, 2006 4.607 4.684 4.531 4.631 387,493 +0.06(+1.29%)
Mar 14, 2006 4.531 4.612 4.484 4.572 384,434 +0.02(+0.39%)
Mar 13, 2006 4.642 4.660 4.542 4.554 441,028 -0.04(-0.77%)
Mar 10, 2006 4.466 4.607 4.448 4.590 443,067 +0.12(+2.63%)
Mar 09, 2006 4.519 4.525 4.425 4.472 477,568 -0.03(-0.65%)
Mar 08, 2006 4.489 4.525 4.413 4.501 301,836 +0.01(+0.26%)
Mar 07, 2006 4.542 4.548 4.472 4.489 327,669 -0.08(-1.68%)
Mar 06, 2006 4.266 4.619 4.266 4.566 636,644 +0.03(+0.65%)
Mar 03, 2006 4.531 4.560 4.472 4.537 781,444 +0.01(+0.13%)
Mar 02, 2006 4.413 4.531 4.384 4.531 1,887,499 +0.12(+2.67%)
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.