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 (%)
Sep 30, 2003 5.726 5.829 5.606 5.726 218,996 -0.05(-0.84%)
Sep 29, 2003 5.618 5.817 5.431 5.774 339,942 +0.11(+1.91%)
Sep 26, 2003 5.545 5.696 5.485 5.666 231,605 +0.06(+1.08%)
Sep 25, 2003 5.666 5.684 5.575 5.606 116,964 -0.02(-0.32%)
Sep 24, 2003 5.877 5.907 5.624 5.624 363,501 -0.31(-5.18%)
Sep 23, 2003 5.919 5.919 5.883 5.931 131,398 -0.04(-0.61%)
Sep 22, 2003 5.907 5.997 5.817 5.967 290,834 +0.00(+0.00%)
Sep 19, 2003 5.973 6.046 5.961 5.967 164,579 +0.00(+0.00%)
Sep 18, 2003 5.847 6.064 5.847 5.967 178,183 +0.16(+2.80%)
Sep 17, 2003 5.889 5.889 5.768 5.804 99,046 -0.08(-1.43%)
Sep 16, 2003 5.841 5.889 5.756 5.889 1,476,071 +0.10(+1.77%)
Sep 15, 2003 5.750 5.786 5.726 5.786 222,646 +0.00(+0.00%)
Sep 12, 2003 5.955 5.955 5.768 5.786 250,684 -0.12(-2.04%)
Sep 11, 2003 5.967 5.997 5.811 5.907 127,416 -0.11(-1.90%)
Sep 10, 2003 6.034 6.082 5.919 6.021 198,756 -0.01(-0.20%)
Sep 09, 2003 6.076 6.142 6.034 6.034 189,465 -0.13(-2.15%)
Sep 08, 2003 6.027 6.238 6.027 6.166 727,168 -0.01(-0.10%)
Sep 05, 2003 6.003 6.226 5.913 6.172 288,013 +0.20(+3.43%)
Sep 04, 2003 5.907 5.997 5.865 5.967 190,792 +0.17(+2.91%)
Sep 03, 2003 5.877 5.967 5.798 5.798 248,196 -0.12(-2.04%)
Sep 02, 2003 5.943 5.967 5.895 5.919 221,983 -0.05(-0.81%)
Aug 29, 2003 5.853 6.015 5.853 5.967 96,059 +0.09(+1.54%)
Aug 28, 2003 5.883 5.907 5.786 5.877 113,480 -0.02(-0.31%)
Aug 27, 2003 5.786 5.913 5.786 5.895 105,184 +0.05(+0.82%)
Aug 26, 2003 5.877 5.979 5.847 5.847 273,248 -0.06(-1.02%)
Aug 25, 2003 5.967 6.027 5.907 5.907 277,064 -0.01(-0.20%)
Aug 22, 2003 5.997 6.100 5.889 5.919 133,223 -0.11(-1.90%)
Aug 21, 2003 6.009 6.058 5.997 6.034 279,220 +0.02(+0.40%)
Aug 20, 2003 6.015 6.058 5.877 6.009 160,099 -0.05(-0.80%)
Aug 19, 2003 5.961 6.190 5.907 6.058 338,947 +0.10(+1.72%)
Aug 18, 2003 5.973 6.027 5.931 5.955 281,211 -0.01(-0.20%)
Aug 15, 2003 5.804 6.027 5.780 5.967 338,947 +0.19(+3.34%)
Aug 14, 2003 5.744 5.847 5.732 5.774 176,358 +0.04(+0.63%)
Aug 13, 2003 5.630 5.786 5.606 5.738 126,586 +0.17(+3.03%)
Aug 12, 2003 5.497 5.606 5.497 5.569 160,265 +0.07(+1.32%)
Aug 11, 2003 5.654 5.654 5.425 5.497 626,629 -0.10(-1.72%)
Aug 08, 2003 5.907 5.973 5.575 5.594 435,173 -0.31(-5.31%)
Aug 07, 2003 6.148 6.148 5.726 5.907 492,410 -0.48(-7.55%)
Aug 06, 2003 6.510 6.552 6.389 6.389 304,438 -0.07(-1.03%)
Aug 05, 2003 6.413 6.480 6.389 6.455 182,497 -0.04(-0.56%)
Aug 04, 2003 6.329 6.492 6.299 6.492 485,608 +0.19(+3.06%)
Aug 01, 2003 6.329 6.359 6.257 6.299 191,456 -0.12(-1.88%)
Jul 31, 2003 6.269 6.419 6.238 6.419 190,792 +0.14(+2.31%)
Jul 30, 2003 6.431 6.510 6.232 6.275 173,870 -0.20(-3.07%)
Jul 29, 2003 6.480 6.540 6.449 6.474 111,489 -0.05(-0.74%)
Jul 28, 2003 6.425 6.570 6.425 6.522 127,084 +0.10(+1.50%)
Jul 25, 2003 6.389 6.449 6.353 6.425 295,479 +0.02(+0.28%)
Jul 24, 2003 6.335 6.437 6.335 6.407 129,075 +0.07(+1.14%)
Jul 23, 2003 6.359 6.419 6.238 6.335 255,496 -0.02(-0.28%)
Jul 22, 2003 6.317 6.389 6.317 6.353 180,506 +0.01(+0.10%)
Jul 21, 2003 6.449 6.449 6.329 6.347 314,227 -0.13(-2.05%)
Jul 18, 2003 6.419 6.558 6.359 6.480 150,145 +0.00(+0.00%)
Jul 17, 2003 6.721 6.721 6.449 6.480 297,802 -0.16(-2.36%)
Jul 16, 2003 6.606 6.727 6.570 6.636 340,772 +0.05(+0.82%)
Jul 15, 2003 6.962 6.962 6.582 6.582 385,732 -0.32(-4.63%)
Jul 14, 2003 6.932 6.932 6.841 6.901 255,496 -0.03(-0.43%)
Jul 11, 2003 6.781 6.962 6.775 6.932 255,330 +0.03(+0.44%)
Jul 10, 2003 7.088 7.088 6.811 6.901 103,359 -0.25(-3.46%)
Jul 09, 2003 6.992 7.161 6.932 7.149 711,573 +0.16(+2.24%)
Jul 08, 2003 7.010 7.016 6.859 6.992 403,816 +0.04(+0.61%)
Jul 07, 2003 6.727 6.962 6.727 6.950 257,653 +0.17(+2.58%)
Jul 03, 2003 6.751 6.841 6.721 6.775 156,781 -0.16(-2.35%)
Jul 02, 2003 6.751 6.938 6.721 6.938 796,683 +0.16(+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.