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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 5.943 6.088 5.937 6.058 349,731 +0.17(+2.97%)
May 29, 2003 5.889 5.907 5.817 5.883 264,289 -0.01(-0.10%)
May 28, 2003 5.847 5.967 5.756 5.889 187,142 +0.08(+1.45%)
May 27, 2003 5.606 5.811 5.527 5.804 170,552 +0.24(+4.22%)
May 23, 2003 5.726 5.726 5.515 5.569 105,682 -0.11(-1.91%)
May 22, 2003 5.497 5.696 5.497 5.678 200,581 +0.12(+2.17%)
May 21, 2003 5.334 5.606 5.250 5.557 387,889 +0.24(+4.54%)
May 20, 2003 5.473 5.575 5.244 5.316 271,755 -0.11(-2.00%)
May 19, 2003 5.853 5.853 5.425 5.425 441,975 -0.43(-7.31%)
May 16, 2003 5.847 5.877 5.750 5.853 392,369 -0.05(-0.92%)
May 15, 2003 5.798 5.949 5.798 5.907 377,271 +0.08(+1.34%)
May 14, 2003 5.847 5.847 5.696 5.829 539,694 -0.02(-0.31%)
May 13, 2003 5.545 5.889 5.395 5.847 704,107 +0.21(+3.74%)
May 12, 2003 5.521 5.696 5.515 5.636 526,089 +0.11(+2.07%)
May 09, 2003 5.292 5.521 5.292 5.521 440,648 +0.26(+4.93%)
May 08, 2003 5.322 5.328 5.033 5.262 578,184 -0.06(-1.13%)
May 07, 2003 4.973 5.364 4.509 5.322 848,944 +0.20(+3.88%)
May 06, 2003 4.888 5.141 4.852 5.123 431,357 +0.24(+4.81%)
May 05, 2003 4.882 4.961 4.762 4.888 510,660 +0.07(+1.37%)
May 02, 2003 4.786 4.906 4.659 4.822 550,146 +0.16(+3.36%)
May 01, 2003 4.587 4.792 4.460 4.665 555,455 +0.08(+1.71%)
Apr 30, 2003 4.382 4.701 4.376 4.587 416,923 +0.19(+4.25%)
Apr 29, 2003 4.340 4.581 4.340 4.400 375,446 +0.07(+1.67%)
Apr 28, 2003 4.328 4.400 4.249 4.328 310,577 +0.00(+0.00%)
Apr 25, 2003 4.219 4.328 4.195 4.328 349,399 +0.10(+2.28%)
Apr 24, 2003 4.063 4.310 4.063 4.231 178,681 +0.02(+0.43%)
Apr 23, 2003 4.026 4.219 4.008 4.213 585,816 +0.11(+2.79%)
Apr 22, 2003 4.008 4.165 3.996 4.099 231,273 +0.09(+2.26%)
Apr 21, 2003 3.870 4.050 3.870 4.008 85,939 +0.09(+2.31%)
Apr 17, 2003 3.858 3.948 3.809 3.918 1,058,650 +0.01(+0.15%)
Apr 16, 2003 4.020 4.020 3.858 3.912 811,449 -0.10(-2.41%)
Apr 15, 2003 3.864 4.008 3.797 4.008 548,487 +0.12(+3.10%)
Apr 14, 2003 3.755 3.888 3.629 3.888 481,792 +0.30(+8.22%)
Apr 11, 2003 3.418 3.623 3.418 3.592 1,055,664 +0.14(+4.20%)
Apr 10, 2003 3.375 3.526 3.315 3.448 301,452 +0.02(+0.70%)
Apr 09, 2003 3.243 3.514 3.243 3.424 211,033 +0.14(+4.41%)
Apr 08, 2003 3.345 3.369 3.267 3.279 297,636 -0.07(-1.98%)
Apr 07, 2003 3.357 3.556 3.255 3.345 313,563 +0.02(+0.54%)
Apr 04, 2003 3.400 3.412 3.261 3.327 149,979 -0.05(-1.43%)
Apr 03, 2003 3.616 3.677 3.363 3.375 384,571 +0.00(+0.00%)
Apr 02, 2003 3.255 3.448 3.255 3.375 400,166 +0.09(+2.75%)
Apr 01, 2003 3.303 3.375 3.267 3.285 343,426 +0.03(+0.93%)
Mar 31, 2003 3.363 3.472 3.255 3.255 466,363 -0.15(-4.42%)
Mar 28, 2003 3.478 3.526 3.285 3.406 237,246 -0.13(-3.75%)
Mar 27, 2003 3.375 3.538 3.134 3.538 533,887 +0.19(+5.58%)
Mar 26, 2003 3.556 3.574 3.351 3.351 336,790 -0.20(-5.76%)
Mar 25, 2003 3.526 3.629 3.514 3.556 330,817 -0.02(-0.51%)
Mar 24, 2003 3.695 3.707 3.496 3.574 118,457 -0.18(-4.82%)
Mar 21, 2003 3.616 3.773 3.550 3.755 785,733 +0.15(+4.18%)
Mar 20, 2003 3.616 3.616 3.586 3.604 292,327 -0.01(-0.33%)
Mar 19, 2003 3.749 3.767 3.526 3.616 996,435 -0.18(-4.76%)
Mar 18, 2003 3.785 3.918 3.737 3.797 347,408 +0.04(+1.12%)
Mar 17, 2003 3.629 3.767 3.532 3.755 420,407 +0.13(+3.49%)
Mar 14, 2003 3.755 3.755 3.568 3.629 464,206 -0.10(-2.75%)
Mar 13, 2003 3.490 3.773 3.490 3.731 536,044 +0.25(+7.09%)
Mar 12, 2003 3.538 3.544 3.430 3.484 230,444 -0.07(-1.87%)
Mar 11, 2003 3.436 3.610 3.430 3.550 561,428 +0.11(+3.33%)
Mar 10, 2003 3.598 3.629 3.387 3.436 432,850 -0.27(-7.32%)
Mar 07, 2003 3.737 3.743 3.665 3.707 572,212 -0.09(-2.38%)
Mar 06, 2003 3.996 4.056 3.797 3.797 402,821 -0.25(-6.11%)
Mar 05, 2003 4.069 4.189 3.948 4.044 499,544 +0.07(+1.67%)
Mar 04, 2003 4.207 4.207 3.978 3.978 238,739 -0.23(-5.44%)
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.