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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2003 3.279 3.385 3.174 3.174 478,294 -0.15(-4.42%)
Mar 28, 2003 3.391 3.438 3.203 3.321 243,315 -0.13(-3.75%)
Mar 27, 2003 3.291 3.450 3.056 3.450 547,545 +0.18(+5.58%)
Mar 26, 2003 3.468 3.485 3.268 3.268 345,406 -0.20(-5.76%)
Mar 25, 2003 3.438 3.538 3.426 3.468 339,281 -0.02(-0.51%)
Mar 24, 2003 3.603 3.614 3.409 3.485 121,487 -0.18(-4.82%)
Mar 21, 2003 3.526 3.679 3.462 3.661 805,835 +0.15(+4.18%)
Mar 20, 2003 3.526 3.526 3.497 3.515 299,806 -0.01(-0.33%)
Mar 19, 2003 3.656 3.673 3.438 3.526 1,021,926 -0.18(-4.76%)
Mar 18, 2003 3.691 3.820 3.644 3.703 356,296 +0.04(+1.12%)
Mar 17, 2003 3.538 3.673 3.444 3.661 431,162 +0.12(+3.49%)
Mar 14, 2003 3.661 3.661 3.479 3.538 476,082 -0.10(-2.75%)
Mar 13, 2003 3.403 3.679 3.403 3.638 549,757 +0.24(+7.09%)
Mar 12, 2003 3.450 3.456 3.344 3.397 236,339 -0.06(-1.87%)
Mar 11, 2003 3.350 3.520 3.344 3.462 575,791 +0.11(+3.33%)
Mar 10, 2003 3.509 3.538 3.303 3.350 443,923 -0.26(-7.32%)
Mar 07, 2003 3.644 3.650 3.573 3.614 586,850 -0.09(-2.38%)
Mar 06, 2003 3.897 3.955 3.703 3.703 413,126 -0.24(-6.11%)
Mar 05, 2003 3.967 4.085 3.850 3.944 512,324 +0.06(+1.67%)
Mar 04, 2003 4.102 4.102 3.879 3.879 244,847 -0.22(-5.44%)
Mar 03, 2003 4.114 4.114 4.026 4.102 481,697 -0.01(-0.29%)
Feb 28, 2003 4.173 4.232 4.067 4.114 418,061 -0.05(-1.27%)
Feb 27, 2003 4.143 4.255 4.067 4.167 365,314 +0.04(+1.00%)
Feb 26, 2003 4.190 4.232 4.126 4.126 310,185 -0.06(-1.54%)
Feb 25, 2003 4.114 4.232 4.008 4.190 620,710 -0.10(-2.33%)
Feb 24, 2003 4.349 4.467 4.279 4.290 540,399 -0.12(-2.67%)
Feb 21, 2003 4.437 4.437 4.261 4.408 561,498 +0.15(+3.45%)
Feb 20, 2003 4.085 4.284 4.014 4.261 449,879 +0.16(+4.02%)
Feb 19, 2003 4.114 4.143 4.026 4.096 841,396 -0.02(-0.43%)
Feb 18, 2003 4.132 4.173 4.020 4.114 1,543,780 +0.00(+0.00%)
Feb 14, 2003 4.290 4.302 3.967 4.114 864,196 -0.18(-4.11%)
Feb 13, 2003 4.702 4.702 4.143 4.290 659,505 -0.38(-8.06%)
Feb 12, 2003 4.743 4.849 4.572 4.666 1,276,472 -0.08(-1.73%)
Feb 11, 2003 5.142 5.877 4.696 4.749 2,085,370 -1.13(-19.20%)
Feb 10, 2003 5.907 5.930 5.730 5.877 201,969 +0.00(+0.00%)
Feb 07, 2003 5.842 5.936 5.842 5.877 148,541 -0.01(-0.10%)
Feb 06, 2003 5.965 6.024 5.789 5.883 223,238 -0.05(-0.89%)
Feb 05, 2003 5.907 5.959 5.877 5.936 200,097 +0.03(+0.50%)
Feb 04, 2003 6.006 6.018 5.871 5.907 420,102 -0.12(-1.95%)
Feb 03, 2003 5.995 6.259 5.883 6.024 461,789 +0.09(+1.49%)
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%)
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.