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 (%)
Sep 29, 2006 4.384 4.425 4.372 4.378 443,917 -0.01(-0.13%)
Sep 28, 2006 4.401 4.407 4.372 4.384 362,000 -0.02(-0.40%)
Sep 27, 2006 4.384 4.419 4.378 4.401 381,544 -0.01(-0.27%)
Sep 26, 2006 4.442 4.478 4.395 4.413 495,583 -0.02(-0.53%)
Sep 25, 2006 4.360 4.460 4.354 4.437 203,773 +0.08(+1.75%)
Sep 22, 2006 4.348 4.378 4.319 4.360 370,157 -0.02(-0.40%)
Sep 21, 2006 4.413 4.425 4.348 4.378 413,665 -0.03(-0.67%)
Sep 20, 2006 4.354 4.472 4.354 4.407 661,797 +0.06(+1.35%)
Sep 19, 2006 4.378 4.425 4.307 4.348 655,679 -0.04(-0.81%)
Sep 18, 2006 4.413 4.442 4.331 4.384 423,183 -0.02(-0.53%)
Sep 15, 2006 4.525 4.537 4.407 4.407 663,836 -0.12(-2.60%)
Sep 14, 2006 4.460 4.537 4.460 4.525 132,053 +0.04(+0.79%)
Sep 13, 2006 4.531 4.563 4.466 4.489 255,949 -0.05(-1.17%)
Sep 12, 2006 4.366 4.578 4.366 4.542 725,360 +0.18(+4.04%)
Sep 11, 2006 4.360 4.413 4.336 4.366 251,360 -0.01(-0.13%)
Sep 08, 2006 4.354 4.390 4.342 4.372 395,480 +0.01(+0.27%)
Sep 07, 2006 4.348 4.431 4.319 4.360 210,062 -0.02(-0.40%)
Sep 06, 2006 4.378 4.437 4.366 4.378 549,118 -0.05(-1.20%)
Sep 05, 2006 4.413 4.442 4.366 4.431 449,865 +0.02(+0.53%)
Sep 01, 2006 4.395 4.437 4.366 4.407 211,251 +0.04(+0.81%)
Aug 31, 2006 4.366 4.389 4.348 4.372 404,488 +0.02(+0.41%)
Aug 30, 2006 4.219 4.366 4.178 4.354 637,154 +0.14(+3.21%)
Aug 29, 2006 4.148 4.225 4.072 4.219 362,680 +0.08(+1.99%)
Aug 28, 2006 4.095 4.148 4.078 4.136 345,854 +0.05(+1.15%)
Aug 25, 2006 4.025 4.125 4.025 4.089 209,552 +0.04(+1.02%)
Aug 24, 2006 3.972 4.048 3.960 4.048 1,323,934 +0.09(+2.23%)
Aug 23, 2006 4.119 4.154 3.960 3.960 371,347 -0.14(-3.30%)
Aug 22, 2006 4.060 4.107 4.036 4.095 228,926 +0.02(+0.43%)
Aug 21, 2006 4.060 4.119 4.031 4.078 372,877 -0.01(-0.29%)
Aug 18, 2006 4.107 4.131 4.048 4.089 2,369,486 -0.02(-0.43%)
Aug 17, 2006 4.054 4.142 4.019 4.107 190,347 +0.05(+1.31%)
Aug 16, 2006 4.154 4.184 4.007 4.054 584,808 -0.06(-1.57%)
Aug 15, 2006 4.113 4.136 3.983 4.119 434,910 +0.06(+1.60%)
Aug 14, 2006 4.001 4.136 4.001 4.054 313,903 +0.05(+1.17%)
Aug 11, 2006 3.983 4.036 3.889 4.007 245,752 +0.00(+0.00%)
Aug 10, 2006 3.901 4.048 3.878 4.007 426,412 +0.06(+1.49%)
Aug 09, 2006 4.178 4.178 3.936 3.948 699,357 -0.22(-5.23%)
Aug 08, 2006 4.354 4.413 4.154 4.166 437,629 -0.16(-3.80%)
Aug 07, 2006 4.360 4.389 4.307 4.331 516,147 -0.07(-1.60%)
Aug 04, 2006 4.542 4.613 4.313 4.401 369,648 -0.08(-1.84%)
Aug 03, 2006 4.413 4.519 4.284 4.484 848,745 +0.02(+0.40%)
Aug 02, 2006 4.507 4.578 4.360 4.466 558,975 -0.01(-0.13%)
Aug 01, 2006 4.537 4.595 4.466 4.472 662,477 -0.11(-2.31%)
Jul 31, 2006 4.642 4.672 4.578 4.578 342,455 -0.06(-1.27%)
Jul 28, 2006 4.584 4.701 4.563 4.637 197,315 +0.10(+2.20%)
Jul 27, 2006 4.695 4.754 4.531 4.537 265,806 -0.10(-2.16%)
Jul 26, 2006 4.825 4.825 4.625 4.637 402,958 -0.24(-4.95%)
Jul 25, 2006 4.766 4.972 4.713 4.878 217,879 +0.11(+2.35%)
Jul 24, 2006 4.525 4.772 4.531 4.766 551,667 +0.25(+5.47%)
Jul 21, 2006 4.613 4.619 4.495 4.519 297,078 -0.09(-1.92%)
Jul 20, 2006 4.784 4.854 4.601 4.607 281,782 -0.16(-3.33%)
Jul 19, 2006 4.731 4.943 4.737 4.766 501,191 +0.04(+0.87%)
Jul 18, 2006 4.707 4.760 4.642 4.725 256,119 +0.04(+0.75%)
Jul 17, 2006 4.660 4.707 4.607 4.690 189,157 +0.02(+0.38%)
Jul 14, 2006 4.713 4.737 4.537 4.672 275,494 -0.04(-0.75%)
Jul 13, 2006 4.790 4.825 4.701 4.707 302,006 -0.14(-2.79%)
Jul 12, 2006 4.948 4.984 4.837 4.843 230,286 -0.12(-2.49%)
Jul 11, 2006 4.860 4.984 4.778 4.966 271,245 +0.11(+2.30%)
Jul 10, 2006 4.760 4.895 4.754 4.854 265,466 +0.10(+2.10%)
Jul 07, 2006 4.901 4.901 4.731 4.754 362,849 -0.16(-3.35%)
Jul 06, 2006 4.919 5.013 4.872 4.919 243,032 -0.07(-1.42%)
Jul 05, 2006 4.954 5.031 4.884 4.990 267,336 -0.02(-0.47%)
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.