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

Entravision Communications Corp (NY: EVC )

1.960 -0.040 (-2.00%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 20, 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 (%)
Sep 30, 2003 5.590 5.690 5.472 5.590 224,338 -0.05(-0.84%)
Sep 29, 2003 5.484 5.678 5.301 5.637 348,233 +0.11(+1.91%)
Sep 26, 2003 5.413 5.560 5.354 5.531 237,254 +0.06(+1.08%)
Sep 25, 2003 5.531 5.549 5.443 5.472 119,816 -0.02(-0.32%)
Sep 24, 2003 5.737 5.766 5.490 5.490 372,367 -0.30(-5.18%)
Sep 23, 2003 5.778 5.778 5.743 5.790 134,602 -0.04(-0.61%)
Sep 22, 2003 5.766 5.855 5.678 5.825 297,927 +0.00(+0.00%)
Sep 19, 2003 5.831 5.902 5.819 5.825 168,593 +0.00(+0.00%)
Sep 18, 2003 5.707 5.919 5.707 5.825 182,529 +0.16(+2.80%)
Sep 17, 2003 5.749 5.749 5.631 5.666 101,462 -0.08(-1.43%)
Sep 16, 2003 5.702 5.749 5.619 5.749 1,512,073 +0.10(+1.77%)
Sep 15, 2003 5.613 5.649 5.590 5.649 228,077 +0.00(+0.00%)
Sep 12, 2003 5.813 5.813 5.631 5.649 256,799 -0.12(-2.04%)
Sep 11, 2003 5.825 5.855 5.672 5.766 130,524 -0.11(-1.90%)
Sep 10, 2003 5.890 5.937 5.778 5.878 203,603 -0.01(-0.20%)
Sep 09, 2003 5.931 5.996 5.890 5.890 194,086 -0.13(-2.15%)
Sep 08, 2003 5.884 6.090 5.884 6.019 744,904 -0.01(-0.10%)
Sep 05, 2003 5.860 6.078 5.772 6.025 295,038 +0.20(+3.43%)
Sep 04, 2003 5.766 5.855 5.725 5.825 195,446 +0.16(+2.91%)
Sep 03, 2003 5.737 5.825 5.660 5.660 254,249 -0.12(-2.04%)
Sep 02, 2003 5.802 5.825 5.755 5.778 227,397 -0.05(-0.81%)
Aug 29, 2003 5.713 5.872 5.713 5.825 98,402 +0.09(+1.54%)
Aug 28, 2003 5.743 5.766 5.649 5.737 116,247 -0.02(-0.31%)
Aug 27, 2003 5.649 5.772 5.649 5.755 107,750 +0.05(+0.82%)
Aug 26, 2003 5.737 5.837 5.707 5.707 279,912 -0.06(-1.02%)
Aug 25, 2003 5.825 5.884 5.766 5.766 283,821 -0.01(-0.20%)
Aug 22, 2003 5.855 5.955 5.749 5.778 136,472 -0.11(-1.90%)
Aug 21, 2003 5.866 5.913 5.855 5.890 286,031 +0.02(+0.40%)
Aug 20, 2003 5.872 5.913 5.737 5.866 164,004 -0.05(-0.80%)
Aug 19, 2003 5.819 6.043 5.766 5.913 347,214 +0.10(+1.72%)
Aug 18, 2003 5.831 5.884 5.790 5.813 288,070 -0.01(-0.20%)
Aug 15, 2003 5.666 5.884 5.643 5.825 347,214 +0.19(+3.34%)
Aug 14, 2003 5.607 5.707 5.596 5.637 180,660 +0.04(+0.63%)
Aug 13, 2003 5.496 5.649 5.472 5.602 129,674 +0.16(+3.03%)
Aug 12, 2003 5.366 5.472 5.366 5.437 164,174 +0.07(+1.32%)
Aug 11, 2003 5.519 5.519 5.296 5.366 641,913 -0.09(-1.72%)
Aug 08, 2003 5.766 5.831 5.443 5.460 445,787 -0.31(-5.31%)
Aug 07, 2003 6.002 6.002 5.590 5.766 504,420 -0.47(-7.55%)
Aug 06, 2003 6.355 6.396 6.237 6.237 311,864 -0.06(-1.03%)
Aug 05, 2003 6.261 6.325 6.237 6.302 186,948 -0.04(-0.56%)
Aug 04, 2003 6.178 6.337 6.149 6.337 497,452 +0.19(+3.06%)
Aug 01, 2003 6.178 6.208 6.108 6.149 196,125 -0.12(-1.88%)
Jul 31, 2003 6.119 6.266 6.090 6.266 195,446 +0.14(+2.31%)
Jul 30, 2003 6.278 6.355 6.084 6.125 178,110 -0.19(-3.07%)
Jul 29, 2003 6.325 6.384 6.296 6.319 114,208 -0.05(-0.74%)
Jul 28, 2003 6.272 6.414 6.272 6.366 130,184 +0.09(+1.50%)
Jul 25, 2003 6.237 6.296 6.202 6.272 302,686 +0.02(+0.28%)
Jul 24, 2003 6.184 6.284 6.184 6.255 132,223 +0.07(+1.14%)
Jul 23, 2003 6.208 6.266 6.090 6.184 261,727 -0.02(-0.28%)
Jul 22, 2003 6.166 6.237 6.166 6.202 184,909 +0.01(+0.09%)
Jul 21, 2003 6.296 6.296 6.178 6.196 321,891 -0.13(-2.05%)
Jul 18, 2003 6.266 6.402 6.208 6.325 153,807 +0.00(+0.00%)
Jul 17, 2003 6.561 6.561 6.296 6.325 305,065 -0.15(-2.36%)
Jul 16, 2003 6.449 6.567 6.414 6.478 349,083 +0.05(+0.82%)
Jul 15, 2003 6.796 6.796 6.425 6.425 395,141 -0.31(-4.63%)
Jul 14, 2003 6.767 6.767 6.678 6.737 261,727 -0.03(-0.43%)
Jul 11, 2003 6.619 6.796 6.614 6.767 261,557 +0.03(+0.44%)
Jul 10, 2003 6.920 6.920 6.649 6.737 105,880 -0.24(-3.46%)
Jul 09, 2003 6.825 6.990 6.767 6.978 728,929 +0.15(+2.24%)
Jul 08, 2003 6.843 6.849 6.696 6.825 413,665 +0.04(+0.61%)
Jul 07, 2003 6.567 6.796 6.567 6.784 263,937 +0.17(+2.58%)
Jul 03, 2003 6.590 6.678 6.561 6.614 160,605 -0.16(-2.35%)
Jul 02, 2003 6.590 6.772 6.561 6.772 816,114 +0.15(+2.31%)
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.