Skip to main content

Entravision Communications Corp (NY: EVC )

1.975 -0.005 (-0.25%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.331 5.495 5.331 5.336 113,831 -0.06(-1.20%)
Nov 26, 2003 5.325 5.425 5.307 5.401 336,728 +0.06(+1.10%)
Nov 25, 2003 5.319 5.383 5.301 5.342 377,735 +0.00(+0.00%)
Nov 24, 2003 5.325 5.442 5.301 5.342 846,671 +0.02(+0.44%)
Nov 21, 2003 5.765 5.765 5.319 5.319 775,548 -0.47(-8.12%)
Nov 20, 2003 5.871 5.889 5.789 5.789 382,499 -0.09(-1.50%)
Nov 19, 2003 6.024 6.024 5.865 5.877 552,650 -0.21(-3.38%)
Nov 18, 2003 5.971 6.083 5.942 6.083 226,470 +0.10(+1.67%)
Nov 17, 2003 6.030 6.030 5.918 5.983 245,357 -0.25(-3.96%)
Nov 14, 2003 6.018 6.441 6.018 6.230 439,159 +0.25(+4.23%)
Nov 13, 2003 5.995 6.142 5.965 5.977 114,681 -0.05(-0.88%)
Nov 12, 2003 5.877 6.030 5.848 6.030 277,516 +0.15(+2.60%)
Nov 11, 2003 5.889 5.918 5.877 5.877 226,981 -0.07(-1.19%)
Nov 10, 2003 5.936 5.948 5.818 5.948 294,701 -0.02(-0.30%)
Nov 07, 2003 5.818 5.989 5.818 5.965 430,311 +0.21(+3.68%)
Nov 06, 2003 5.642 5.783 5.642 5.754 139,183 +0.06(+1.14%)
Nov 05, 2003 5.730 5.701 5.624 5.689 77,759 -0.06(-1.12%)
Nov 04, 2003 5.730 5.760 5.707 5.754 220,005 -0.04(-0.61%)
Nov 03, 2003 5.695 5.801 5.695 5.789 113,916 +0.16(+2.93%)
Oct 31, 2003 5.601 5.765 5.507 5.624 171,001 +0.01(+0.21%)
Oct 30, 2003 5.689 5.689 5.613 5.613 38,794 -0.08(-1.44%)
Oct 29, 2003 5.495 5.695 5.448 5.695 119,105 +0.14(+2.43%)
Oct 28, 2003 5.619 5.619 5.583 5.560 98,177 -0.08(-1.46%)
Oct 27, 2003 5.477 5.730 5.477 5.642 126,592 +0.12(+2.13%)
Oct 24, 2003 5.495 5.642 5.466 5.524 113,490 -0.03(-0.53%)
Oct 23, 2003 5.524 5.619 5.472 5.554 104,983 -0.03(-0.53%)
Oct 22, 2003 5.624 5.671 5.583 5.583 464,001 -0.09(-1.66%)
Oct 21, 2003 5.613 5.713 5.607 5.677 179,339 +0.06(+1.15%)
Oct 20, 2003 5.595 5.636 5.595 5.613 113,150 -0.01(-0.21%)
Oct 17, 2003 5.677 5.771 5.583 5.624 139,353 -0.11(-1.95%)
Oct 16, 2003 5.689 5.783 5.683 5.736 106,004 +0.04(+0.62%)
Oct 15, 2003 5.701 5.713 5.654 5.701 179,679 +0.00(+0.00%)
Oct 14, 2003 5.589 5.789 5.589 5.701 193,461 +0.11(+2.00%)
Oct 13, 2003 5.607 5.671 5.583 5.589 283,471 -0.02(-0.31%)
Oct 10, 2003 5.624 5.671 5.624 5.607 76,227 -0.06(-1.14%)
Oct 09, 2003 5.642 5.760 5.642 5.671 151,434 +0.03(+0.52%)
Oct 08, 2003 5.707 5.707 5.642 5.642 228,172 -0.01(-0.21%)
Oct 07, 2003 5.619 5.742 5.619 5.654 414,317 -0.02(-0.41%)
Oct 06, 2003 5.642 5.783 5.642 5.677 237,700 +0.06(+1.05%)
Oct 03, 2003 5.707 5.748 5.619 5.619 271,561 -0.03(-0.52%)
Oct 02, 2003 5.695 5.701 5.601 5.648 190,228 -0.11(-1.94%)
Oct 01, 2003 5.589 5.859 5.589 5.760 199,587 +0.18(+3.16%)
Sep 30, 2003 5.583 5.683 5.466 5.583 224,599 -0.05(-0.83%)
Sep 29, 2003 5.477 5.671 5.295 5.630 348,639 +0.11(+1.91%)
Sep 26, 2003 5.407 5.554 5.348 5.524 237,530 +0.06(+1.08%)
Sep 25, 2003 5.524 5.542 5.436 5.466 119,956 -0.02(-0.32%)
Sep 24, 2003 5.730 5.760 5.483 5.483 372,800 -0.30(-5.18%)
Sep 23, 2003 5.771 5.771 5.736 5.783 134,759 -0.04(-0.61%)
Sep 22, 2003 5.760 5.848 5.671 5.818 298,274 +0.00(+0.00%)
Sep 19, 2003 5.824 5.895 5.812 5.818 168,789 +0.00(+0.00%)
Sep 18, 2003 5.701 5.912 5.701 5.818 182,742 +0.16(+2.80%)
Sep 17, 2003 5.742 5.742 5.624 5.660 101,580 -0.08(-1.43%)
Sep 16, 2003 5.695 5.742 5.613 5.742 1,513,833 +0.10(+1.77%)
Sep 15, 2003 5.607 5.642 5.583 5.642 228,342 +0.00(+0.00%)
Sep 12, 2003 5.807 5.807 5.624 5.642 257,098 -0.12(-2.04%)
Sep 11, 2003 5.818 5.848 5.666 5.760 130,675 -0.11(-1.90%)
Sep 10, 2003 5.883 5.930 5.771 5.871 203,840 -0.01(-0.20%)
Sep 09, 2003 5.924 5.989 5.883 5.883 194,312 -0.13(-2.15%)
Sep 08, 2003 5.877 6.083 5.877 6.012 745,771 -0.01(-0.10%)
Sep 05, 2003 5.854 6.071 5.765 6.018 295,382 +0.20(+3.43%)
Sep 04, 2003 5.760 5.848 5.718 5.818 195,673 +0.16(+2.91%)
Sep 03, 2003 5.730 5.818 5.654 5.654 254,545 -0.12(-2.04%)
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.