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

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2003 6.261 6.412 6.231 6.412 191,014 +0.14(+2.31%)
Jul 30, 2003 6.424 6.502 6.225 6.267 174,072 -0.20(-3.07%)
Jul 29, 2003 6.472 6.532 6.442 6.466 111,619 -0.05(-0.74%)
Jul 28, 2003 6.418 6.562 6.418 6.514 127,232 +0.10(+1.50%)
Jul 25, 2003 6.382 6.442 6.346 6.418 295,823 +0.02(+0.28%)
Jul 24, 2003 6.328 6.430 6.328 6.400 129,225 +0.07(+1.14%)
Jul 23, 2003 6.352 6.412 6.231 6.328 255,793 -0.02(-0.28%)
Jul 22, 2003 6.309 6.382 6.309 6.346 180,716 +0.01(+0.09%)
Jul 21, 2003 6.442 6.442 6.322 6.340 314,593 -0.13(-2.05%)
Jul 18, 2003 6.412 6.550 6.352 6.472 150,320 +0.00(+0.00%)
Jul 17, 2003 6.713 6.713 6.442 6.472 298,149 -0.16(-2.36%)
Jul 16, 2003 6.598 6.719 6.562 6.629 341,168 +0.05(+0.82%)
Jul 15, 2003 6.954 6.954 6.574 6.574 386,182 -0.32(-4.63%)
Jul 14, 2003 6.924 6.924 6.833 6.893 255,793 -0.03(-0.43%)
Jul 11, 2003 6.773 6.954 6.767 6.924 255,627 +0.03(+0.44%)
Jul 10, 2003 7.080 7.080 6.803 6.893 103,480 -0.25(-3.46%)
Jul 09, 2003 6.984 7.152 6.924 7.140 712,402 +0.16(+2.24%)
Jul 08, 2003 7.002 7.008 6.851 6.984 404,286 +0.04(+0.61%)
Jul 07, 2003 6.719 6.954 6.719 6.942 257,952 +0.17(+2.58%)
Jul 03, 2003 6.743 6.833 6.713 6.767 156,964 -0.16(-2.35%)
Jul 02, 2003 6.743 6.930 6.713 6.930 797,611 +0.16(+2.31%)
Jul 01, 2003 6.785 6.785 6.623 6.773 259,115 -0.06(-0.88%)
Jun 30, 2003 6.436 6.833 6.436 6.833 426,212 +0.40(+6.17%)
Jun 27, 2003 6.562 6.653 6.436 6.436 244,498 -0.10(-1.47%)
Jun 26, 2003 6.370 6.623 6.370 6.532 113,113 +0.11(+1.78%)
Jun 25, 2003 6.382 6.490 6.382 6.418 96,670 -0.02(-0.37%)
Jun 24, 2003 6.340 6.574 6.334 6.442 139,689 +0.04(+0.66%)
Jun 23, 2003 6.484 6.532 6.322 6.400 217,590 -0.02(-0.37%)
Jun 20, 2003 6.502 6.562 6.370 6.424 270,742 -0.05(-0.74%)
Jun 19, 2003 6.322 6.472 6.231 6.472 907,735 +0.21(+3.37%)
Jun 18, 2003 6.201 6.346 6.171 6.261 256,790 +0.04(+0.58%)
Jun 17, 2003 6.201 6.231 6.081 6.225 474,547 +0.05(+0.78%)
Jun 16, 2003 6.051 6.231 5.966 6.177 463,252 +0.07(+1.08%)
Jun 13, 2003 6.249 6.249 6.051 6.111 206,794 -0.20(-3.15%)
Jun 12, 2003 6.057 6.309 6.057 6.309 908,067 +0.25(+4.17%)
Jun 11, 2003 6.020 6.159 6.020 6.057 402,293 -0.01(-0.20%)
Jun 10, 2003 6.207 6.297 6.057 6.069 179,886 -0.13(-2.04%)
Jun 09, 2003 6.201 6.207 6.111 6.195 113,113 -0.07(-1.06%)
Jun 06, 2003 6.171 6.291 6.171 6.261 286,522 +0.10(+1.66%)
Jun 05, 2003 6.231 6.322 6.093 6.159 390,168 -0.31(-4.84%)
Jun 04, 2003 6.382 6.472 6.364 6.472 330,704 +0.05(+0.84%)
Jun 03, 2003 6.412 6.562 6.291 6.418 560,752 -0.05(-0.84%)
Jun 02, 2003 6.020 6.472 6.020 6.472 279,878 +0.42(+6.97%)
May 30, 2003 5.936 6.081 5.930 6.051 350,138 +0.17(+2.97%)
May 29, 2003 5.882 5.900 5.810 5.876 264,596 -0.01(-0.10%)
May 28, 2003 5.840 5.960 5.750 5.882 187,360 +0.08(+1.45%)
May 27, 2003 5.599 5.804 5.521 5.798 170,750 +0.23(+4.22%)
May 23, 2003 5.719 5.719 5.509 5.563 105,805 -0.11(-1.91%)
May 22, 2003 5.491 5.689 5.491 5.671 200,814 +0.12(+2.17%)
May 21, 2003 5.328 5.599 5.244 5.551 388,341 +0.24(+4.54%)
May 20, 2003 5.467 5.569 5.238 5.310 272,071 -0.11(-2.00%)
May 19, 2003 5.846 5.846 5.418 5.418 442,489 -0.43(-7.31%)
May 16, 2003 5.840 5.870 5.744 5.846 392,826 -0.05(-0.92%)
May 15, 2003 5.792 5.942 5.792 5.900 377,710 +0.08(+1.34%)
May 14, 2003 5.840 5.840 5.689 5.822 540,322 -0.02(-0.31%)
May 13, 2003 5.539 5.882 5.388 5.840 704,927 +0.21(+3.74%)
May 12, 2003 5.515 5.689 5.509 5.629 526,702 +0.11(+2.07%)
May 09, 2003 5.286 5.515 5.286 5.515 441,161 +0.26(+4.93%)
May 08, 2003 5.316 5.322 5.027 5.256 578,857 -0.06(-1.13%)
May 07, 2003 4.967 5.358 4.503 5.316 849,932 +0.20(+3.88%)
May 06, 2003 4.883 5.135 4.846 5.117 431,859 +0.23(+4.81%)
May 05, 2003 4.877 4.955 4.756 4.883 511,255 +0.07(+1.38%)
May 02, 2003 4.780 4.901 4.654 4.816 550,786 +0.16(+3.36%)
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.