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

Entravision Communications Corp (NY: EVC )

2.031 +0.111 (+5.77%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 24, 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 (%)
Jun 30, 2003 6.291 6.680 6.291 6.680 435,994 +0.39(+6.17%)
Jun 27, 2003 6.415 6.503 6.291 6.291 250,110 -0.09(-1.47%)
Jun 26, 2003 6.227 6.474 6.227 6.386 115,710 +0.11(+1.78%)
Jun 25, 2003 6.239 6.344 6.239 6.274 98,888 -0.02(-0.37%)
Jun 24, 2003 6.197 6.427 6.191 6.297 142,895 +0.04(+0.66%)
Jun 23, 2003 6.339 6.386 6.180 6.256 222,584 -0.02(-0.37%)
Jun 20, 2003 6.356 6.415 6.227 6.280 276,956 -0.05(-0.74%)
Jun 19, 2003 6.180 6.327 6.091 6.327 928,569 +0.21(+3.37%)
Jun 18, 2003 6.062 6.203 6.033 6.121 262,683 +0.04(+0.58%)
Jun 17, 2003 6.062 6.091 5.944 6.085 485,438 +0.05(+0.78%)
Jun 16, 2003 5.915 6.091 5.832 6.038 473,884 +0.06(+1.08%)
Jun 13, 2003 6.109 6.109 5.915 5.974 211,540 -0.19(-3.15%)
Jun 12, 2003 5.921 6.168 5.921 6.168 928,908 +0.25(+4.18%)
Jun 11, 2003 5.885 6.021 5.885 5.921 411,526 -0.01(-0.20%)
Jun 10, 2003 6.068 6.156 5.921 5.932 184,014 -0.12(-2.04%)
Jun 09, 2003 6.062 6.068 5.974 6.056 115,710 -0.06(-1.06%)
Jun 06, 2003 6.033 6.150 6.033 6.121 293,098 +0.10(+1.66%)
Jun 05, 2003 6.091 6.180 5.956 6.021 399,123 -0.31(-4.84%)
Jun 04, 2003 6.239 6.327 6.221 6.327 338,294 +0.05(+0.84%)
Jun 03, 2003 6.268 6.415 6.150 6.274 573,622 -0.05(-0.84%)
Jun 02, 2003 5.885 6.327 5.885 6.327 286,301 +0.41(+6.97%)
May 30, 2003 5.803 5.944 5.797 5.915 358,174 +0.17(+2.97%)
May 29, 2003 5.750 5.768 5.679 5.744 270,669 -0.01(-0.10%)
May 28, 2003 5.709 5.827 5.621 5.750 191,660 +0.08(+1.45%)
May 27, 2003 5.473 5.674 5.397 5.668 174,669 +0.23(+4.22%)
May 23, 2003 5.591 5.591 5.385 5.438 108,233 -0.11(-1.91%)
May 22, 2003 5.367 5.562 5.367 5.544 205,423 +0.12(+2.17%)
May 21, 2003 5.209 5.473 5.126 5.426 397,254 +0.24(+4.54%)
May 20, 2003 5.344 5.444 5.120 5.191 278,315 -0.11(-2.00%)
May 19, 2003 5.715 5.715 5.297 5.297 452,645 -0.42(-7.31%)
May 16, 2003 5.709 5.738 5.615 5.715 401,841 -0.05(-0.92%)
May 15, 2003 5.662 5.809 5.662 5.768 386,379 +0.08(+1.34%)
May 14, 2003 5.709 5.709 5.562 5.691 552,723 -0.02(-0.31%)
May 13, 2003 5.415 5.750 5.267 5.709 721,106 +0.21(+3.74%)
May 12, 2003 5.391 5.562 5.385 5.503 538,790 +0.11(+2.07%)
May 09, 2003 5.167 5.391 5.167 5.391 451,286 +0.25(+4.93%)
May 08, 2003 5.197 5.203 4.914 5.138 592,143 -0.06(-1.13%)
May 07, 2003 4.855 5.238 4.402 5.197 869,439 +0.19(+3.88%)
May 06, 2003 4.773 5.020 4.738 5.003 441,771 +0.23(+4.81%)
May 05, 2003 4.767 4.844 4.649 4.773 522,989 +0.06(+1.38%)
May 02, 2003 4.673 4.791 4.549 4.708 563,428 +0.15(+3.36%)
May 01, 2003 4.479 4.679 4.355 4.555 568,865 +0.08(+1.71%)
Apr 30, 2003 4.279 4.591 4.273 4.479 426,988 +0.18(+4.25%)
Apr 29, 2003 4.237 4.473 4.237 4.296 384,510 +0.07(+1.67%)
Apr 28, 2003 4.226 4.296 4.149 4.226 318,075 +0.00(+0.00%)
Apr 25, 2003 4.120 4.226 4.096 4.226 357,834 +0.09(+2.28%)
Apr 24, 2003 3.967 4.208 3.967 4.132 182,995 +0.02(+0.43%)
Apr 23, 2003 3.931 4.120 3.914 4.114 599,959 +0.11(+2.79%)
Apr 22, 2003 3.914 4.067 3.902 4.002 236,857 +0.09(+2.26%)
Apr 21, 2003 3.778 3.955 3.778 3.914 88,014 +0.09(+2.31%)
Apr 17, 2003 3.767 3.855 3.720 3.826 1,084,208 +0.01(+0.15%)
Apr 16, 2003 3.926 3.926 3.767 3.820 831,039 -0.09(-2.41%)
Apr 15, 2003 3.773 3.914 3.708 3.914 561,729 +0.12(+3.10%)
Apr 14, 2003 3.667 3.796 3.543 3.796 493,424 +0.29(+8.22%)
Apr 11, 2003 3.337 3.537 3.337 3.508 1,081,149 +0.14(+4.20%)
Apr 10, 2003 3.296 3.443 3.237 3.366 308,730 +0.02(+0.70%)
Apr 09, 2003 3.166 3.431 3.166 3.343 216,128 +0.14(+4.41%)
Apr 08, 2003 3.266 3.290 3.190 3.202 304,822 -0.06(-1.98%)
Apr 07, 2003 3.278 3.472 3.178 3.266 321,133 +0.02(+0.54%)
Apr 04, 2003 3.319 3.331 3.184 3.249 153,600 -0.05(-1.43%)
Apr 03, 2003 3.531 3.590 3.284 3.296 393,855 +0.00(+0.00%)
Apr 02, 2003 3.178 3.366 3.178 3.296 409,827 +0.09(+2.75%)
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.