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

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
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 (%)
Jan 31, 2003 5.748 6.018 5.736 5.936 336,388 +0.15(+2.54%)
Jan 30, 2003 6.001 6.001 5.760 5.789 270,199 -0.21(-3.43%)
Jan 29, 2003 6.053 6.112 5.883 5.995 366,164 -0.09(-1.45%)
Jan 28, 2003 5.965 6.083 5.836 6.083 401,896 +0.12(+1.97%)
Jan 27, 2003 5.877 5.965 5.871 5.965 351,361 +0.09(+1.50%)
Jan 24, 2003 6.024 6.024 5.877 5.877 297,423 -0.13(-2.15%)
Jan 23, 2003 6.112 6.112 5.877 6.006 247,739 -0.12(-1.92%)
Jan 22, 2003 6.024 6.124 5.877 6.124 441,031 +0.09(+1.56%)
Jan 21, 2003 6.053 6.112 5.989 6.030 523,894 -0.01(-0.19%)
Jan 17, 2003 6.012 6.112 5.948 6.042 474,551 +0.03(+0.49%)
Jan 16, 2003 5.965 6.024 5.865 6.012 326,009 +0.05(+0.79%)
Jan 15, 2003 5.648 5.965 5.524 5.965 777,249 +0.32(+5.73%)
Jan 14, 2003 5.378 5.642 5.378 5.642 802,772 +0.28(+5.15%)
Jan 13, 2003 5.495 5.530 5.366 5.366 478,124 -0.13(-2.35%)
Jan 10, 2003 5.713 5.718 5.495 5.495 222,387 -0.24(-4.10%)
Jan 09, 2003 5.430 5.730 5.430 5.730 397,813 +0.31(+5.75%)
Jan 08, 2003 5.654 5.701 5.325 5.419 275,134 -0.20(-3.56%)
Jan 07, 2003 5.466 5.730 5.430 5.619 287,725 +0.18(+3.35%)
Jan 06, 2003 5.524 5.524 5.336 5.436 720,929 -0.09(-1.60%)
Jan 03, 2003 5.671 5.701 5.289 5.524 2,381,093 -0.18(-3.09%)
Jan 02, 2003 5.954 5.954 5.613 5.701 649,126 -0.16(-2.81%)
Dec 31, 2002 5.730 5.877 5.724 5.865 252,674 +0.16(+2.78%)
Dec 30, 2002 5.936 5.948 5.701 5.707 344,555 -0.20(-3.38%)
Dec 27, 2002 5.818 5.977 5.818 5.907 628,708 +0.09(+1.52%)
Dec 26, 2002 5.877 5.995 5.789 5.818 209,115 -0.06(-1.00%)
Dec 24, 2002 6.024 6.030 5.777 5.877 458,897 -0.21(-3.38%)
Dec 23, 2002 5.795 6.142 5.760 6.083 382,669 +0.29(+4.97%)
Dec 20, 2002 5.613 5.795 5.595 5.795 305,761 +0.15(+2.71%)
Dec 19, 2002 5.760 5.836 5.566 5.642 170,661 -0.12(-2.14%)
Dec 18, 2002 5.865 5.924 5.765 5.765 258,799 -0.06(-1.01%)
Dec 17, 2002 6.001 6.001 5.824 5.824 162,834 -0.18(-3.03%)
Dec 16, 2002 5.924 6.012 5.877 6.006 169,470 +0.11(+1.79%)
Dec 13, 2002 5.936 6.077 5.877 5.901 287,895 -0.01(-0.10%)
Dec 12, 2002 6.171 6.171 5.907 5.907 414,828 -0.26(-4.29%)
Dec 11, 2002 5.965 6.277 5.936 6.171 443,583 +0.15(+2.44%)
Dec 10, 2002 5.907 6.024 5.877 6.024 129,655 +0.16(+2.71%)
Dec 09, 2002 5.936 5.959 5.760 5.865 370,759 -0.11(-1.77%)
Dec 06, 2002 5.995 5.995 5.818 5.971 717,696 -0.05(-0.88%)
Dec 05, 2002 6.212 6.259 5.948 6.024 124,210 -0.18(-2.84%)
Dec 04, 2002 6.147 6.200 5.948 6.200 155,177 +0.02(+0.38%)
Dec 03, 2002 6.377 6.377 6.024 6.177 263,223 -0.22(-3.40%)
Dec 02, 2002 6.553 6.582 6.089 6.394 332,645 -0.02(-0.27%)
Nov 29, 2002 6.594 6.600 6.406 6.412 71,633 -0.14(-2.15%)
Nov 27, 2002 6.330 6.582 6.318 6.553 319,033 +0.36(+5.79%)
Nov 26, 2002 6.841 6.841 6.194 6.194 343,534 -0.67(-9.76%)
Nov 25, 2002 6.853 6.982 6.612 6.864 218,473 +0.02(+0.26%)
Nov 22, 2002 7.041 7.053 6.671 6.847 487,822 -0.03(-0.43%)
Nov 21, 2002 6.671 7.053 6.477 6.876 1,392,175 +0.21(+3.08%)
Nov 20, 2002 5.907 6.765 5.877 6.671 919,836 +0.76(+12.94%)
Nov 19, 2002 5.801 5.959 5.801 5.907 800,900 +0.08(+1.31%)
Nov 18, 2002 5.965 5.995 5.789 5.830 184,613 -0.14(-2.27%)
Nov 15, 2002 6.036 6.171 5.907 5.965 495,820 -0.09(-1.46%)
Nov 14, 2002 6.341 6.341 5.907 6.053 282,280 -0.28(-4.45%)
Nov 13, 2002 6.265 6.347 6.112 6.336 511,814 +0.01(+0.19%)
Nov 12, 2002 5.995 6.359 5.995 6.324 655,421 +0.33(+5.49%)
Nov 11, 2002 6.024 6.059 5.783 5.995 636,024 -0.04(-0.68%)
Nov 08, 2002 5.907 6.142 5.818 6.036 747,983 +0.42(+7.54%)
Nov 07, 2002 6.524 6.524 5.466 5.613 2,350,976 -1.43(-20.35%)
Nov 06, 2002 7.041 7.053 6.906 7.047 264,074 +0.02(+0.33%)
Nov 05, 2002 7.111 7.111 6.935 7.023 87,117 -0.09(-1.24%)
Nov 04, 2002 7.053 7.170 6.964 7.111 164,536 +0.06(+0.83%)
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.