Skip to main content

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

Historical Prices

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.