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

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2003 5.583 5.683 5.466 5.583 224,599 -0.05(-0.83%)
Sep 29, 2003 5.477 5.671 5.295 5.630 348,639 +0.11(+1.91%)
Sep 26, 2003 5.407 5.554 5.348 5.524 237,530 +0.06(+1.08%)
Sep 25, 2003 5.524 5.542 5.436 5.466 119,956 -0.02(-0.32%)
Sep 24, 2003 5.730 5.760 5.483 5.483 372,800 -0.30(-5.18%)
Sep 23, 2003 5.771 5.771 5.736 5.783 134,759 -0.04(-0.61%)
Sep 22, 2003 5.760 5.848 5.671 5.818 298,274 +0.00(+0.00%)
Sep 19, 2003 5.824 5.895 5.812 5.818 168,789 +0.00(+0.00%)
Sep 18, 2003 5.701 5.912 5.701 5.818 182,742 +0.16(+2.80%)
Sep 17, 2003 5.742 5.742 5.624 5.660 101,580 -0.08(-1.43%)
Sep 16, 2003 5.695 5.742 5.613 5.742 1,513,833 +0.10(+1.77%)
Sep 15, 2003 5.607 5.642 5.583 5.642 228,342 +0.00(+0.00%)
Sep 12, 2003 5.807 5.807 5.624 5.642 257,098 -0.12(-2.04%)
Sep 11, 2003 5.818 5.848 5.666 5.760 130,675 -0.11(-1.90%)
Sep 10, 2003 5.883 5.930 5.771 5.871 203,840 -0.01(-0.20%)
Sep 09, 2003 5.924 5.989 5.883 5.883 194,312 -0.13(-2.15%)
Sep 08, 2003 5.877 6.083 5.877 6.012 745,771 -0.01(-0.10%)
Sep 05, 2003 5.854 6.071 5.765 6.018 295,382 +0.20(+3.43%)
Sep 04, 2003 5.760 5.848 5.718 5.818 195,673 +0.16(+2.91%)
Sep 03, 2003 5.730 5.818 5.654 5.654 254,545 -0.12(-2.04%)
Sep 02, 2003 5.795 5.818 5.748 5.771 227,662 -0.05(-0.81%)
Aug 29, 2003 5.707 5.865 5.707 5.818 98,517 +0.09(+1.54%)
Aug 28, 2003 5.736 5.760 5.642 5.730 116,383 -0.02(-0.31%)
Aug 27, 2003 5.642 5.765 5.642 5.748 107,875 +0.05(+0.82%)
Aug 26, 2003 5.730 5.830 5.701 5.701 280,238 -0.06(-1.02%)
Aug 25, 2003 5.818 5.877 5.760 5.760 284,152 -0.01(-0.20%)
Aug 22, 2003 5.848 5.948 5.742 5.771 136,631 -0.11(-1.90%)
Aug 21, 2003 5.859 5.907 5.848 5.883 286,364 +0.02(+0.40%)
Aug 20, 2003 5.865 5.907 5.730 5.859 164,195 -0.05(-0.80%)
Aug 19, 2003 5.812 6.036 5.760 5.907 347,618 +0.10(+1.72%)
Aug 18, 2003 5.824 5.877 5.783 5.807 288,405 -0.01(-0.20%)
Aug 15, 2003 5.660 5.877 5.636 5.818 347,618 +0.19(+3.34%)
Aug 14, 2003 5.601 5.701 5.589 5.630 180,870 +0.04(+0.63%)
Aug 13, 2003 5.489 5.642 5.466 5.595 129,825 +0.16(+3.03%)
Aug 12, 2003 5.360 5.466 5.360 5.430 164,365 +0.07(+1.32%)
Aug 11, 2003 5.513 5.513 5.289 5.360 642,660 -0.09(-1.72%)
Aug 08, 2003 5.760 5.824 5.436 5.454 446,306 -0.31(-5.31%)
Aug 07, 2003 5.995 5.995 5.583 5.760 505,008 -0.47(-7.55%)
Aug 06, 2003 6.347 6.388 6.230 6.230 312,227 -0.06(-1.03%)
Aug 05, 2003 6.253 6.318 6.230 6.294 187,166 -0.04(-0.56%)
Aug 04, 2003 6.171 6.330 6.142 6.330 498,032 +0.19(+3.06%)
Aug 01, 2003 6.171 6.200 6.100 6.142 196,354 -0.12(-1.88%)
Jul 31, 2003 6.112 6.259 6.083 6.259 195,673 +0.14(+2.31%)
Jul 30, 2003 6.271 6.347 6.077 6.118 178,318 -0.19(-3.07%)
Jul 29, 2003 6.318 6.377 6.289 6.312 114,341 -0.05(-0.74%)
Jul 28, 2003 6.265 6.406 6.265 6.359 130,335 +0.09(+1.50%)
Jul 25, 2003 6.230 6.289 6.194 6.265 303,038 +0.02(+0.28%)
Jul 24, 2003 6.177 6.277 6.177 6.247 132,377 +0.07(+1.14%)
Jul 23, 2003 6.200 6.259 6.083 6.177 262,032 -0.02(-0.28%)
Jul 22, 2003 6.159 6.230 6.159 6.194 185,124 +0.01(+0.10%)
Jul 21, 2003 6.289 6.289 6.171 6.189 322,266 -0.13(-2.05%)
Jul 18, 2003 6.259 6.394 6.200 6.318 153,986 +0.00(+0.00%)
Jul 17, 2003 6.553 6.553 6.289 6.318 305,421 -0.15(-2.36%)
Jul 16, 2003 6.441 6.559 6.406 6.471 349,490 +0.05(+0.82%)
Jul 15, 2003 6.788 6.788 6.418 6.418 395,601 -0.31(-4.63%)
Jul 14, 2003 6.759 6.759 6.671 6.729 262,032 -0.03(-0.43%)
Jul 11, 2003 6.612 6.788 6.606 6.759 261,862 +0.03(+0.44%)
Jul 10, 2003 6.912 6.912 6.641 6.729 106,004 -0.24(-3.46%)
Jul 09, 2003 6.817 6.982 6.759 6.970 729,777 +0.15(+2.24%)
Jul 08, 2003 6.835 6.841 6.688 6.817 414,147 +0.04(+0.61%)
Jul 07, 2003 6.559 6.788 6.559 6.776 264,244 +0.17(+2.58%)
Jul 03, 2003 6.582 6.671 6.553 6.606 160,792 -0.16(-2.35%)
Jul 02, 2003 6.582 6.765 6.553 6.765 817,065 +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.