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

Entravision Communications Corp (NY: EVC )

1.950 -0.080 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 5.802 5.943 5.796 5.913 358,261 +0.17(+2.97%)
May 29, 2003 5.749 5.766 5.678 5.743 270,735 -0.01(-0.10%)
May 28, 2003 5.707 5.825 5.619 5.749 191,707 +0.08(+1.45%)
May 27, 2003 5.472 5.672 5.396 5.666 174,711 +0.23(+4.22%)
May 23, 2003 5.590 5.590 5.384 5.437 108,260 -0.11(-1.91%)
May 22, 2003 5.366 5.560 5.366 5.543 205,473 +0.12(+2.17%)
May 21, 2003 5.207 5.472 5.125 5.425 397,350 +0.24(+4.53%)
May 20, 2003 5.343 5.443 5.119 5.190 278,383 -0.11(-2.00%)
May 19, 2003 5.713 5.713 5.296 5.296 452,755 -0.42(-7.31%)
May 16, 2003 5.707 5.737 5.613 5.713 401,939 -0.05(-0.92%)
May 15, 2003 5.660 5.807 5.660 5.766 386,473 +0.08(+1.34%)
May 14, 2003 5.707 5.707 5.560 5.690 552,857 -0.02(-0.31%)
May 13, 2003 5.413 5.749 5.266 5.707 721,281 +0.21(+3.74%)
May 12, 2003 5.390 5.560 5.384 5.502 538,921 +0.11(+2.07%)
May 09, 2003 5.166 5.390 5.166 5.390 451,395 +0.25(+4.93%)
May 08, 2003 5.196 5.201 4.913 5.137 592,286 -0.06(-1.13%)
May 07, 2003 4.854 5.237 4.401 5.196 869,650 +0.19(+3.88%)
May 06, 2003 4.772 5.019 4.737 5.001 441,878 +0.23(+4.81%)
May 05, 2003 4.766 4.843 4.648 4.772 523,115 +0.06(+1.37%)
May 02, 2003 4.672 4.790 4.548 4.707 563,564 +0.15(+3.36%)
May 01, 2003 4.478 4.678 4.354 4.554 569,003 +0.08(+1.71%)
Apr 30, 2003 4.278 4.590 4.272 4.478 427,092 +0.18(+4.25%)
Apr 29, 2003 4.236 4.472 4.236 4.295 384,603 +0.07(+1.67%)
Apr 28, 2003 4.225 4.295 4.148 4.225 318,152 +0.00(+0.00%)
Apr 25, 2003 4.119 4.225 4.095 4.225 357,921 +0.09(+2.28%)
Apr 24, 2003 3.966 4.207 3.966 4.131 183,039 +0.02(+0.43%)
Apr 23, 2003 3.930 4.119 3.913 4.113 600,104 +0.11(+2.79%)
Apr 22, 2003 3.913 4.066 3.901 4.001 236,914 +0.09(+2.26%)
Apr 21, 2003 3.778 3.954 3.778 3.913 88,035 +0.09(+2.31%)
Apr 17, 2003 3.766 3.854 3.719 3.825 1,084,471 +0.01(+0.15%)
Apr 16, 2003 3.925 3.925 3.766 3.819 831,240 -0.09(-2.41%)
Apr 15, 2003 3.772 3.913 3.707 3.913 561,865 +0.12(+3.10%)
Apr 14, 2003 3.666 3.795 3.542 3.795 493,543 +0.29(+8.22%)
Apr 11, 2003 3.336 3.536 3.336 3.507 1,081,411 +0.14(+4.20%)
Apr 10, 2003 3.295 3.442 3.236 3.366 308,804 +0.02(+0.70%)
Apr 09, 2003 3.166 3.430 3.166 3.342 216,180 +0.14(+4.41%)
Apr 08, 2003 3.266 3.289 3.189 3.201 304,895 -0.06(-1.98%)
Apr 07, 2003 3.277 3.472 3.177 3.266 321,211 +0.02(+0.54%)
Apr 04, 2003 3.319 3.330 3.183 3.248 153,637 -0.05(-1.43%)
Apr 03, 2003 3.530 3.589 3.283 3.295 393,951 +0.00(+0.00%)
Apr 02, 2003 3.177 3.366 3.177 3.295 409,926 +0.09(+2.75%)
Apr 01, 2003 3.224 3.295 3.189 3.207 351,803 +0.03(+0.93%)
Mar 31, 2003 3.283 3.389 3.177 3.177 477,738 -0.15(-4.42%)
Mar 28, 2003 3.395 3.442 3.207 3.324 243,032 -0.13(-3.75%)
Mar 27, 2003 3.295 3.454 3.060 3.454 546,909 +0.18(+5.58%)
Mar 26, 2003 3.472 3.489 3.271 3.271 345,004 -0.20(-5.76%)
Mar 25, 2003 3.442 3.542 3.430 3.472 338,886 -0.02(-0.51%)
Mar 24, 2003 3.607 3.619 3.413 3.489 121,346 -0.18(-4.82%)
Mar 21, 2003 3.530 3.683 3.466 3.666 804,898 +0.15(+4.18%)
Mar 20, 2003 3.530 3.530 3.501 3.519 299,457 -0.01(-0.33%)
Mar 19, 2003 3.660 3.677 3.442 3.530 1,020,738 -0.18(-4.76%)
Mar 18, 2003 3.695 3.825 3.648 3.707 355,881 +0.04(+1.12%)
Mar 17, 2003 3.542 3.677 3.448 3.666 430,661 +0.12(+3.49%)
Mar 14, 2003 3.666 3.666 3.483 3.542 475,528 -0.10(-2.75%)
Mar 13, 2003 3.407 3.683 3.407 3.642 549,118 +0.24(+7.09%)
Mar 12, 2003 3.454 3.460 3.348 3.401 236,064 -0.06(-1.87%)
Mar 11, 2003 3.354 3.525 3.348 3.466 575,121 +0.11(+3.33%)
Mar 10, 2003 3.513 3.542 3.307 3.354 443,407 -0.26(-7.32%)
Mar 07, 2003 3.648 3.654 3.577 3.619 586,168 -0.09(-2.38%)
Mar 06, 2003 3.901 3.960 3.707 3.707 412,646 -0.24(-6.11%)
Mar 05, 2003 3.972 4.089 3.854 3.948 511,728 +0.06(+1.67%)
Mar 04, 2003 4.107 4.107 3.883 3.883 244,562 -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.