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

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
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 (%)
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.