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 (%)
Jun 30, 2003 6.283 6.671 6.283 6.671 436,607 +0.39(+6.17%)
Jun 27, 2003 6.406 6.494 6.283 6.283 250,462 -0.09(-1.47%)
Jun 26, 2003 6.218 6.465 6.218 6.377 115,872 +0.11(+1.78%)
Jun 25, 2003 6.230 6.336 6.230 6.265 99,027 -0.02(-0.37%)
Jun 24, 2003 6.189 6.418 6.183 6.289 143,097 +0.04(+0.66%)
Jun 23, 2003 6.330 6.377 6.171 6.247 222,897 -0.02(-0.37%)
Jun 20, 2003 6.347 6.406 6.218 6.271 277,346 -0.05(-0.74%)
Jun 19, 2003 6.171 6.318 6.083 6.318 929,875 +0.21(+3.37%)
Jun 18, 2003 6.053 6.194 6.024 6.112 263,053 +0.04(+0.58%)
Jun 17, 2003 6.053 6.083 5.936 6.077 486,121 +0.05(+0.78%)
Jun 16, 2003 5.907 6.083 5.824 6.030 474,551 +0.06(+1.08%)
Jun 13, 2003 6.100 6.100 5.907 5.965 211,838 -0.19(-3.15%)
Jun 12, 2003 5.912 6.159 5.912 6.159 930,215 +0.25(+4.17%)
Jun 11, 2003 5.877 6.012 5.877 5.912 412,105 -0.01(-0.20%)
Jun 10, 2003 6.059 6.147 5.912 5.924 184,273 -0.12(-2.04%)
Jun 09, 2003 6.053 6.059 5.965 6.048 115,872 -0.06(-1.06%)
Jun 06, 2003 6.024 6.142 6.024 6.112 293,510 +0.10(+1.66%)
Jun 05, 2003 6.083 6.171 5.948 6.012 399,684 -0.31(-4.84%)
Jun 04, 2003 6.230 6.318 6.212 6.318 338,770 +0.05(+0.84%)
Jun 03, 2003 6.259 6.406 6.142 6.265 574,429 -0.05(-0.84%)
Jun 02, 2003 5.877 6.318 5.877 6.318 286,704 +0.41(+6.97%)
May 30, 2003 5.795 5.936 5.789 5.907 358,678 +0.17(+2.97%)
May 29, 2003 5.742 5.760 5.671 5.736 271,050 -0.01(-0.10%)
May 28, 2003 5.701 5.818 5.613 5.742 191,930 +0.08(+1.45%)
May 27, 2003 5.466 5.666 5.389 5.660 174,915 +0.23(+4.22%)
May 23, 2003 5.583 5.583 5.378 5.430 108,386 -0.11(-1.91%)
May 22, 2003 5.360 5.554 5.360 5.536 205,712 +0.12(+2.17%)
May 21, 2003 5.201 5.466 5.119 5.419 397,813 +0.24(+4.54%)
May 20, 2003 5.336 5.436 5.113 5.184 278,707 -0.11(-2.00%)
May 19, 2003 5.707 5.707 5.289 5.289 453,282 -0.42(-7.31%)
May 16, 2003 5.701 5.730 5.607 5.707 402,407 -0.05(-0.92%)
May 15, 2003 5.654 5.801 5.654 5.760 386,923 +0.08(+1.34%)
May 14, 2003 5.701 5.701 5.554 5.683 553,501 -0.02(-0.31%)
May 13, 2003 5.407 5.742 5.260 5.701 722,120 +0.21(+3.74%)
May 12, 2003 5.383 5.554 5.378 5.495 539,548 +0.11(+2.07%)
May 09, 2003 5.160 5.383 5.160 5.383 451,921 +0.25(+4.93%)
May 08, 2003 5.190 5.195 4.907 5.131 592,976 -0.06(-1.13%)
May 07, 2003 4.849 5.231 4.396 5.190 870,662 +0.19(+3.88%)
May 06, 2003 4.766 5.013 4.731 4.996 442,392 +0.23(+4.81%)
May 05, 2003 4.760 4.837 4.643 4.766 523,724 +0.06(+1.37%)
May 02, 2003 4.666 4.784 4.543 4.702 564,220 +0.15(+3.36%)
May 01, 2003 4.473 4.672 4.349 4.549 569,665 +0.08(+1.71%)
Apr 30, 2003 4.273 4.584 4.267 4.473 427,589 +0.18(+4.25%)
Apr 29, 2003 4.232 4.467 4.232 4.290 385,051 +0.07(+1.67%)
Apr 28, 2003 4.220 4.290 4.143 4.220 318,522 +0.00(+0.00%)
Apr 25, 2003 4.114 4.220 4.090 4.220 358,338 +0.09(+2.28%)
Apr 24, 2003 3.961 4.202 3.961 4.126 183,252 +0.02(+0.43%)
Apr 23, 2003 3.926 4.114 3.908 4.108 600,803 +0.11(+2.79%)
Apr 22, 2003 3.908 4.061 3.897 3.996 237,190 +0.09(+2.26%)
Apr 21, 2003 3.773 3.949 3.773 3.908 88,138 +0.09(+2.31%)
Apr 17, 2003 3.761 3.850 3.714 3.820 1,085,733 +0.01(+0.15%)
Apr 16, 2003 3.920 3.920 3.761 3.814 832,208 -0.09(-2.41%)
Apr 15, 2003 3.767 3.908 3.703 3.908 562,519 +0.12(+3.10%)
Apr 14, 2003 3.661 3.791 3.538 3.791 494,118 +0.29(+8.22%)
Apr 11, 2003 3.332 3.532 3.332 3.503 1,082,670 +0.14(+4.20%)
Apr 10, 2003 3.291 3.438 3.232 3.362 309,164 +0.02(+0.70%)
Apr 09, 2003 3.162 3.426 3.162 3.338 216,432 +0.14(+4.41%)
Apr 08, 2003 3.262 3.285 3.185 3.197 305,250 -0.06(-1.98%)
Apr 07, 2003 3.274 3.468 3.174 3.262 321,585 +0.02(+0.54%)
Apr 04, 2003 3.315 3.326 3.180 3.244 153,816 -0.05(-1.43%)
Apr 03, 2003 3.526 3.585 3.279 3.291 394,410 +0.00(+0.00%)
Apr 02, 2003 3.174 3.362 3.174 3.291 410,404 +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.