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

Entravision Communications Corp (NY: EVC )

1.935 -0.015 (-0.77%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Dec 31, 2003 6.641 6.641 6.524 6.524 303,379 -0.07(-1.07%)
Dec 30, 2003 6.577 6.671 6.494 6.594 584,298 -0.04(-0.62%)
Dec 29, 2003 6.624 6.741 6.606 6.635 487,822 +0.01(+0.18%)
Dec 26, 2003 6.600 6.665 6.600 6.624 90,860 -0.02(-0.27%)
Dec 24, 2003 6.612 6.729 6.612 6.641 83,373 +0.03(+0.44%)
Dec 23, 2003 6.606 6.641 6.582 6.612 543,972 -0.03(-0.44%)
Dec 22, 2003 6.171 6.718 6.147 6.641 1,020,055 +0.49(+8.03%)
Dec 19, 2003 6.024 6.171 6.024 6.147 175,425 +0.08(+1.36%)
Dec 18, 2003 5.924 6.095 5.924 6.065 326,009 +0.18(+3.10%)
Dec 17, 2003 6.024 6.024 5.842 5.883 243,656 -0.21(-3.38%)
Dec 16, 2003 6.018 6.112 6.018 6.089 230,724 +0.02(+0.39%)
Dec 15, 2003 6.083 6.165 6.036 6.065 412,786 +0.00(+0.00%)
Dec 12, 2003 5.907 6.059 5.880 6.065 250,802 +0.14(+2.28%)
Dec 11, 2003 5.807 5.959 5.789 5.930 216,772 +0.07(+1.20%)
Dec 10, 2003 5.754 5.895 5.730 5.859 209,455 +0.02(+0.30%)
Dec 09, 2003 5.818 5.907 5.760 5.842 143,947 -0.02(-0.40%)
Dec 08, 2003 5.824 5.912 5.824 5.865 162,664 +0.05(+0.81%)
Dec 05, 2003 5.830 5.865 5.760 5.818 133,228 -0.12(-2.08%)
Dec 04, 2003 5.754 5.807 5.748 5.942 250,292 +0.19(+3.27%)
Dec 03, 2003 6.024 6.024 5.718 5.754 405,469 -0.25(-4.11%)
Dec 02, 2003 5.466 6.065 5.466 6.001 1,268,305 +0.71(+13.44%)
Dec 01, 2003 5.395 5.425 5.395 5.289 462,470 -0.05(-0.88%)
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%)
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.