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 (%)
Sep 30, 2005 4.572 4.631 4.560 4.631 225,017 +0.06(+1.29%)
Sep 29, 2005 4.472 4.590 4.442 4.572 207,172 +0.09(+2.10%)
Sep 28, 2005 4.578 4.601 4.466 4.478 324,780 -0.09(-2.06%)
Sep 27, 2005 4.601 4.601 4.472 4.572 253,230 -0.02(-0.38%)
Sep 26, 2005 4.542 4.631 4.495 4.590 543,340 +0.10(+2.23%)
Sep 23, 2005 4.391 4.489 4.219 4.489 425,222 +0.24(+5.68%)
Sep 22, 2005 4.260 4.313 4.201 4.248 540,450 -0.02(-0.55%)
Sep 21, 2005 4.313 4.342 4.272 4.272 409,757 -0.06(-1.49%)
Sep 20, 2005 4.413 4.454 4.331 4.336 378,145 -0.04(-0.94%)
Sep 19, 2005 4.442 4.472 4.348 4.378 275,154 -0.06(-1.46%)
Sep 16, 2005 4.425 4.472 4.395 4.442 862,512 +0.08(+1.75%)
Sep 15, 2005 4.401 4.413 4.360 4.366 200,884 -0.02(-0.40%)
Sep 14, 2005 4.513 4.531 4.366 4.384 405,338 -0.14(-2.99%)
Sep 13, 2005 4.537 4.548 4.454 4.519 308,634 -0.04(-0.90%)
Sep 12, 2005 4.501 4.607 4.478 4.560 214,650 +0.02(+0.52%)
Sep 09, 2005 4.560 4.572 4.489 4.537 240,313 -0.04(-0.77%)
Sep 08, 2005 4.625 4.625 4.531 4.572 250,850 -0.09(-2.02%)
Sep 07, 2005 4.725 4.725 4.566 4.666 302,346 -0.09(-1.86%)
Sep 06, 2005 4.672 4.772 4.554 4.754 404,488 +0.12(+2.54%)
Sep 02, 2005 4.713 4.725 4.637 4.637 260,368 -0.11(-2.23%)
Sep 01, 2005 4.760 4.790 4.625 4.742 244,392 -0.05(-0.98%)
Aug 31, 2005 4.707 4.790 4.560 4.790 362,000 +0.10(+2.13%)
Aug 30, 2005 4.642 4.713 4.590 4.690 235,555 +0.05(+1.01%)
Aug 29, 2005 4.501 4.666 4.489 4.642 273,794 +0.10(+2.20%)
Aug 26, 2005 4.531 4.566 4.484 4.542 313,053 -0.02(-0.52%)
Aug 25, 2005 4.619 4.637 4.537 4.566 217,200 -0.05(-1.15%)
Aug 24, 2005 4.631 4.742 4.595 4.619 1,190,181 -0.06(-1.26%)
Aug 23, 2005 4.637 4.707 4.625 4.678 405,678 -0.01(-0.13%)
Aug 22, 2005 4.584 4.731 4.566 4.684 499,152 +0.09(+2.05%)
Aug 19, 2005 4.695 4.695 4.566 4.590 220,429 -0.11(-2.26%)
Aug 18, 2005 4.642 4.719 4.472 4.695 356,901 +0.00(+0.00%)
Aug 17, 2005 4.742 4.784 4.690 4.695 380,695 -0.05(-1.12%)
Aug 16, 2005 4.778 4.825 4.719 4.748 532,633 -0.05(-1.10%)
Aug 15, 2005 4.801 4.843 4.742 4.801 444,937 -0.05(-0.97%)
Aug 12, 2005 4.848 4.890 4.737 4.848 469,920 -0.05(-0.96%)
Aug 11, 2005 4.837 4.919 4.795 4.895 276,003 +0.04(+0.73%)
Aug 10, 2005 4.943 4.972 4.772 4.860 261,217 +0.01(+0.12%)
Aug 09, 2005 4.895 4.901 4.807 4.854 345,684 +0.05(+0.98%)
Aug 08, 2005 4.784 4.907 4.690 4.807 474,849 +0.04(+0.74%)
Aug 05, 2005 4.831 4.848 4.742 4.772 499,662 -0.06(-1.22%)
Aug 04, 2005 5.066 5.154 4.825 4.831 811,696 -0.24(-4.65%)
Aug 03, 2005 5.137 5.178 5.043 5.066 151,768 -0.07(-1.37%)
Aug 02, 2005 5.190 5.225 5.001 5.137 509,689 -0.04(-0.68%)
Aug 01, 2005 5.590 5.590 5.043 5.172 403,468 +0.14(+2.81%)
Jul 29, 2005 5.060 5.072 4.990 5.031 314,923 -0.03(-0.58%)
Jul 28, 2005 4.978 5.113 4.966 5.060 346,364 +0.06(+1.18%)
Jul 27, 2005 4.978 5.048 4.895 5.001 286,710 +0.02(+0.47%)
Jul 26, 2005 4.925 5.090 4.925 4.978 306,935 +0.11(+2.30%)
Jul 25, 2005 4.995 5.007 4.860 4.866 283,311 -0.12(-2.36%)
Jul 22, 2005 4.943 4.995 4.895 4.984 356,051 +0.05(+1.07%)
Jul 21, 2005 4.954 4.972 4.866 4.931 558,466 -0.06(-1.30%)
Jul 20, 2005 4.843 4.995 4.831 4.995 327,839 +0.09(+1.80%)
Jul 19, 2005 4.919 5.001 4.878 4.907 383,244 +0.02(+0.48%)
Jul 18, 2005 4.895 4.943 4.837 4.884 410,946 -0.06(-1.31%)
Jul 15, 2005 4.866 4.966 4.795 4.948 266,316 +0.06(+1.33%)
Jul 14, 2005 4.984 5.054 4.860 4.884 457,513 -0.04(-0.84%)
Jul 13, 2005 4.878 4.972 4.831 4.925 428,961 +0.06(+1.21%)
Jul 12, 2005 4.913 4.960 4.860 4.866 435,249 -0.06(-1.31%)
Jul 11, 2005 4.754 4.954 4.742 4.931 1,620,503 +0.17(+3.58%)
Jul 08, 2005 4.648 4.831 4.625 4.760 1,219,243 +0.14(+2.93%)
Jul 07, 2005 4.619 4.666 4.542 4.625 231,476 -0.05(-1.13%)
Jul 06, 2005 4.666 4.701 4.648 4.678 360,300 +0.02(+0.51%)
Jul 05, 2005 4.607 4.678 4.578 4.654 492,694 +0.04(+0.76%)
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.