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 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%)
Sep 01, 2004 4.790 4.878 4.666 4.684 217,963 -0.08(-1.61%)
Aug 31, 2004 4.760 4.849 4.678 4.760 155,007 -0.04(-0.86%)
Aug 30, 2004 4.849 4.890 4.690 4.802 265,095 -0.11(-2.16%)
Aug 27, 2004 4.849 4.925 4.837 4.907 178,318 +0.06(+1.21%)
Aug 26, 2004 4.849 4.990 4.772 4.849 334,346 -0.04(-0.84%)
Aug 25, 2004 4.866 4.919 4.760 4.890 321,755 +0.01(+0.24%)
Aug 24, 2004 4.807 4.896 4.807 4.878 214,220 +0.13(+2.72%)
Aug 23, 2004 4.902 4.907 4.743 4.749 277,346 -0.12(-2.42%)
Aug 20, 2004 4.866 4.913 4.802 4.866 231,065 +0.06(+1.22%)
Aug 19, 2004 4.902 4.925 4.778 4.807 369,227 -0.15(-3.08%)
Aug 18, 2004 4.749 4.984 4.696 4.960 347,788 +0.16(+3.30%)
Aug 17, 2004 4.902 4.902 4.737 4.802 291,979 -0.05(-0.97%)
Aug 16, 2004 4.702 4.849 4.655 4.849 271,731 +0.15(+3.25%)
Aug 13, 2004 4.713 4.772 4.619 4.696 271,901 -0.02(-0.50%)
Aug 12, 2004 4.637 4.766 4.614 4.719 228,172 +0.08(+1.77%)
Aug 11, 2004 4.643 4.702 4.567 4.637 338,090 -0.04(-0.88%)
Aug 10, 2004 4.567 4.719 4.567 4.678 336,899 +0.11(+2.45%)
Aug 09, 2004 4.749 4.749 4.543 4.567 367,526 -0.18(-3.84%)
Aug 06, 2004 4.584 4.772 4.461 4.749 1,182,719 +0.39(+9.04%)
Aug 05, 2004 4.349 4.537 4.290 4.355 1,212,836 +0.13(+3.06%)
Aug 04, 2004 4.467 4.467 4.085 4.226 460,428 -0.07(-1.64%)
Aug 03, 2004 4.237 4.349 4.190 4.296 387,604 +0.06(+1.53%)
Aug 02, 2004 4.114 4.261 4.085 4.232 680,604 +0.08(+1.84%)
Jul 30, 2004 4.038 4.185 4.038 4.155 582,937 +0.13(+3.21%)
Jul 29, 2004 4.114 4.138 4.026 4.026 435,076 -0.06(-1.44%)
Jul 28, 2004 4.167 4.167 4.049 4.085 331,454 -0.08(-1.97%)
Jul 27, 2004 4.320 4.361 4.126 4.167 447,156 -0.15(-3.54%)
Jul 26, 2004 4.296 4.326 4.232 4.320 221,876 +0.02(+0.55%)
Jul 23, 2004 4.461 4.496 4.232 4.296 280,749 -0.20(-4.44%)
Jul 22, 2004 4.408 4.537 4.320 4.496 300,316 +0.10(+2.27%)
Jul 21, 2004 4.473 4.481 4.355 4.396 359,869 -0.04(-0.80%)
Jul 20, 2004 4.384 4.484 4.320 4.431 343,024 +0.00(+0.00%)
Jul 19, 2004 4.378 4.443 4.320 4.431 199,587 +0.02(+0.53%)
Jul 16, 2004 4.537 4.537 4.337 4.408 256,587 -0.10(-2.22%)
Jul 15, 2004 4.478 4.619 4.473 4.508 705,446 +0.03(+0.66%)
Jul 14, 2004 4.537 4.537 4.414 4.478 311,546 -0.11(-2.31%)
Jul 13, 2004 4.584 4.608 4.496 4.584 632,961 +0.05(+1.17%)
Jul 12, 2004 4.437 4.584 4.396 4.531 770,103 +0.18(+4.19%)
Jul 09, 2004 4.190 4.390 4.149 4.349 548,907 +0.16(+3.79%)
Jul 08, 2004 4.232 4.296 4.190 4.190 334,176 -0.10(-2.33%)
Jul 07, 2004 4.378 4.408 4.255 4.290 353,573 -0.08(-1.88%)
Jul 06, 2004 4.420 4.443 4.326 4.373 438,989 -0.08(-1.85%)
Jul 02, 2004 4.484 4.508 4.408 4.455 247,399 -0.01(-0.26%)
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.