Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

1.980 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 5.795 5.936 5.789 5.907 358,678 +0.17(+2.97%)
May 29, 2003 5.742 5.760 5.671 5.736 271,050 -0.01(-0.10%)
May 28, 2003 5.701 5.818 5.613 5.742 191,930 +0.08(+1.45%)
May 27, 2003 5.466 5.666 5.389 5.660 174,915 +0.23(+4.22%)
May 23, 2003 5.583 5.583 5.378 5.430 108,386 -0.11(-1.91%)
May 22, 2003 5.360 5.554 5.360 5.536 205,712 +0.12(+2.17%)
May 21, 2003 5.201 5.466 5.119 5.419 397,813 +0.24(+4.54%)
May 20, 2003 5.336 5.436 5.113 5.184 278,707 -0.11(-2.00%)
May 19, 2003 5.707 5.707 5.289 5.289 453,282 -0.42(-7.31%)
May 16, 2003 5.701 5.730 5.607 5.707 402,407 -0.05(-0.92%)
May 15, 2003 5.654 5.801 5.654 5.760 386,923 +0.08(+1.34%)
May 14, 2003 5.701 5.701 5.554 5.683 553,501 -0.02(-0.31%)
May 13, 2003 5.407 5.742 5.260 5.701 722,120 +0.21(+3.74%)
May 12, 2003 5.383 5.554 5.378 5.495 539,548 +0.11(+2.07%)
May 09, 2003 5.160 5.383 5.160 5.383 451,921 +0.25(+4.93%)
May 08, 2003 5.190 5.195 4.907 5.131 592,976 -0.06(-1.13%)
May 07, 2003 4.849 5.231 4.396 5.190 870,662 +0.19(+3.88%)
May 06, 2003 4.766 5.013 4.731 4.996 442,392 +0.23(+4.81%)
May 05, 2003 4.760 4.837 4.643 4.766 523,724 +0.06(+1.37%)
May 02, 2003 4.666 4.784 4.543 4.702 564,220 +0.15(+3.36%)
May 01, 2003 4.473 4.672 4.349 4.549 569,665 +0.08(+1.71%)
Apr 30, 2003 4.273 4.584 4.267 4.473 427,589 +0.18(+4.25%)
Apr 29, 2003 4.232 4.467 4.232 4.290 385,051 +0.07(+1.67%)
Apr 28, 2003 4.220 4.290 4.143 4.220 318,522 +0.00(+0.00%)
Apr 25, 2003 4.114 4.220 4.090 4.220 358,338 +0.09(+2.28%)
Apr 24, 2003 3.961 4.202 3.961 4.126 183,252 +0.02(+0.43%)
Apr 23, 2003 3.926 4.114 3.908 4.108 600,803 +0.11(+2.79%)
Apr 22, 2003 3.908 4.061 3.897 3.996 237,190 +0.09(+2.26%)
Apr 21, 2003 3.773 3.949 3.773 3.908 88,138 +0.09(+2.31%)
Apr 17, 2003 3.761 3.850 3.714 3.820 1,085,733 +0.01(+0.15%)
Apr 16, 2003 3.920 3.920 3.761 3.814 832,208 -0.09(-2.41%)
Apr 15, 2003 3.767 3.908 3.703 3.908 562,519 +0.12(+3.10%)
Apr 14, 2003 3.661 3.791 3.538 3.791 494,118 +0.29(+8.22%)
Apr 11, 2003 3.332 3.532 3.332 3.503 1,082,670 +0.14(+4.20%)
Apr 10, 2003 3.291 3.438 3.232 3.362 309,164 +0.02(+0.70%)
Apr 09, 2003 3.162 3.426 3.162 3.338 216,432 +0.14(+4.41%)
Apr 08, 2003 3.262 3.285 3.185 3.197 305,250 -0.06(-1.98%)
Apr 07, 2003 3.274 3.468 3.174 3.262 321,585 +0.02(+0.54%)
Apr 04, 2003 3.315 3.326 3.180 3.244 153,816 -0.05(-1.43%)
Apr 03, 2003 3.526 3.585 3.279 3.291 394,410 +0.00(+0.00%)
Apr 02, 2003 3.174 3.362 3.174 3.291 410,404 +0.09(+2.75%)
Apr 01, 2003 3.221 3.291 3.185 3.203 352,212 +0.03(+0.93%)
Mar 31, 2003 3.279 3.385 3.174 3.174 478,294 -0.15(-4.42%)
Mar 28, 2003 3.391 3.438 3.203 3.321 243,315 -0.13(-3.75%)
Mar 27, 2003 3.291 3.450 3.056 3.450 547,545 +0.18(+5.58%)
Mar 26, 2003 3.468 3.485 3.268 3.268 345,406 -0.20(-5.76%)
Mar 25, 2003 3.438 3.538 3.426 3.468 339,281 -0.02(-0.51%)
Mar 24, 2003 3.603 3.614 3.409 3.485 121,487 -0.18(-4.82%)
Mar 21, 2003 3.526 3.679 3.462 3.661 805,835 +0.15(+4.18%)
Mar 20, 2003 3.526 3.526 3.497 3.515 299,806 -0.01(-0.33%)
Mar 19, 2003 3.656 3.673 3.438 3.526 1,021,926 -0.18(-4.76%)
Mar 18, 2003 3.691 3.820 3.644 3.703 356,296 +0.04(+1.12%)
Mar 17, 2003 3.538 3.673 3.444 3.661 431,162 +0.12(+3.49%)
Mar 14, 2003 3.661 3.661 3.479 3.538 476,082 -0.10(-2.75%)
Mar 13, 2003 3.403 3.679 3.403 3.638 549,757 +0.24(+7.09%)
Mar 12, 2003 3.450 3.456 3.344 3.397 236,339 -0.06(-1.87%)
Mar 11, 2003 3.350 3.520 3.344 3.462 575,791 +0.11(+3.33%)
Mar 10, 2003 3.509 3.538 3.303 3.350 443,923 -0.26(-7.32%)
Mar 07, 2003 3.644 3.650 3.573 3.614 586,850 -0.09(-2.38%)
Mar 06, 2003 3.897 3.955 3.703 3.703 413,126 -0.24(-6.11%)
Mar 05, 2003 3.967 4.085 3.850 3.944 512,324 +0.06(+1.67%)
Mar 04, 2003 4.102 4.102 3.879 3.879 244,847 -0.22(-5.44%)
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.