Skip to main content

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.337 5.502 5.337 5.343 113,698 -0.06(-1.20%)
Nov 26, 2003 5.331 5.431 5.313 5.407 336,337 +0.06(+1.10%)
Nov 25, 2003 5.325 5.390 5.307 5.349 377,295 +0.00(+0.00%)
Nov 24, 2003 5.331 5.449 5.307 5.349 845,686 +0.02(+0.44%)
Nov 21, 2003 5.772 5.772 5.325 5.325 774,646 -0.47(-8.12%)
Nov 20, 2003 5.878 5.896 5.796 5.796 382,054 -0.09(-1.50%)
Nov 19, 2003 6.031 6.031 5.872 5.884 552,007 -0.21(-3.38%)
Nov 18, 2003 5.978 6.090 5.949 6.090 226,207 +0.10(+1.67%)
Nov 17, 2003 6.037 6.037 5.925 5.990 245,072 -0.25(-3.96%)
Nov 14, 2003 6.025 6.449 6.025 6.237 438,649 +0.25(+4.23%)
Nov 13, 2003 6.002 6.149 5.972 5.984 114,548 -0.05(-0.88%)
Nov 12, 2003 5.884 6.037 5.855 6.037 277,193 +0.15(+2.60%)
Nov 11, 2003 5.896 5.925 5.884 5.884 226,717 -0.07(-1.19%)
Nov 10, 2003 5.943 5.955 5.825 5.955 294,358 -0.02(-0.30%)
Nov 07, 2003 5.825 5.996 5.825 5.972 429,811 +0.21(+3.68%)
Nov 06, 2003 5.649 5.790 5.649 5.760 139,021 +0.06(+1.14%)
Nov 05, 2003 5.737 5.707 5.631 5.696 77,668 -0.06(-1.12%)
Nov 04, 2003 5.737 5.766 5.713 5.760 219,749 -0.04(-0.61%)
Nov 03, 2003 5.702 5.807 5.702 5.796 113,783 +0.16(+2.93%)
Oct 31, 2003 5.607 5.772 5.513 5.631 170,802 +0.01(+0.21%)
Oct 30, 2003 5.696 5.696 5.619 5.619 38,749 -0.08(-1.44%)
Oct 29, 2003 5.502 5.702 5.454 5.702 118,967 +0.14(+2.43%)
Oct 28, 2003 5.625 5.625 5.590 5.566 98,062 -0.08(-1.46%)
Oct 27, 2003 5.484 5.737 5.484 5.649 126,445 +0.12(+2.13%)
Oct 24, 2003 5.502 5.649 5.472 5.531 113,358 -0.03(-0.53%)
Oct 23, 2003 5.531 5.625 5.478 5.560 104,861 -0.03(-0.53%)
Oct 22, 2003 5.631 5.678 5.590 5.590 463,462 -0.09(-1.66%)
Oct 21, 2003 5.619 5.719 5.613 5.684 179,130 +0.06(+1.15%)
Oct 20, 2003 5.602 5.643 5.602 5.619 113,018 -0.01(-0.21%)
Oct 17, 2003 5.684 5.778 5.590 5.631 139,191 -0.11(-1.95%)
Oct 16, 2003 5.696 5.790 5.690 5.743 105,880 +0.04(+0.62%)
Oct 15, 2003 5.707 5.719 5.660 5.707 179,470 +0.00(+0.00%)
Oct 14, 2003 5.596 5.796 5.596 5.707 193,236 +0.11(+2.00%)
Oct 13, 2003 5.613 5.678 5.590 5.596 283,141 -0.02(-0.31%)
Oct 10, 2003 5.631 5.678 5.631 5.613 76,139 -0.06(-1.14%)
Oct 09, 2003 5.649 5.766 5.649 5.678 151,258 +0.03(+0.52%)
Oct 08, 2003 5.713 5.713 5.649 5.649 227,907 -0.01(-0.21%)
Oct 07, 2003 5.625 5.749 5.625 5.660 413,835 -0.02(-0.41%)
Oct 06, 2003 5.649 5.790 5.649 5.684 237,424 +0.06(+1.05%)
Oct 03, 2003 5.713 5.755 5.625 5.625 271,245 -0.03(-0.52%)
Oct 02, 2003 5.702 5.707 5.607 5.654 190,007 -0.11(-1.94%)
Oct 01, 2003 5.596 5.866 5.596 5.766 199,355 +0.18(+3.16%)
Sep 30, 2003 5.590 5.690 5.472 5.590 224,338 -0.05(-0.84%)
Sep 29, 2003 5.484 5.678 5.301 5.637 348,233 +0.11(+1.91%)
Sep 26, 2003 5.413 5.560 5.354 5.531 237,254 +0.06(+1.08%)
Sep 25, 2003 5.531 5.549 5.443 5.472 119,816 -0.02(-0.32%)
Sep 24, 2003 5.737 5.766 5.490 5.490 372,367 -0.30(-5.18%)
Sep 23, 2003 5.778 5.778 5.743 5.790 134,602 -0.04(-0.61%)
Sep 22, 2003 5.766 5.855 5.678 5.825 297,927 +0.00(+0.00%)
Sep 19, 2003 5.831 5.902 5.819 5.825 168,593 +0.00(+0.00%)
Sep 18, 2003 5.707 5.919 5.707 5.825 182,529 +0.16(+2.80%)
Sep 17, 2003 5.749 5.749 5.631 5.666 101,462 -0.08(-1.43%)
Sep 16, 2003 5.702 5.749 5.619 5.749 1,512,073 +0.10(+1.77%)
Sep 15, 2003 5.613 5.649 5.590 5.649 228,077 +0.00(+0.00%)
Sep 12, 2003 5.813 5.813 5.631 5.649 256,799 -0.12(-2.04%)
Sep 11, 2003 5.825 5.855 5.672 5.766 130,524 -0.11(-1.90%)
Sep 10, 2003 5.890 5.937 5.778 5.878 203,603 -0.01(-0.20%)
Sep 09, 2003 5.931 5.996 5.890 5.890 194,086 -0.13(-2.15%)
Sep 08, 2003 5.884 6.090 5.884 6.019 744,904 -0.01(-0.10%)
Sep 05, 2003 5.860 6.078 5.772 6.025 295,038 +0.20(+3.43%)
Sep 04, 2003 5.766 5.855 5.725 5.825 195,446 +0.16(+2.91%)
Sep 03, 2003 5.737 5.825 5.660 5.660 254,249 -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.