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

Entravision Communications Corp (NY: EVC )

2.200 +0.040 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2003 6.443 6.841 6.443 6.841 425,716 +0.40(+6.17%)
Jun 27, 2003 6.570 6.660 6.443 6.443 244,214 -0.10(-1.47%)
Jun 26, 2003 6.377 6.630 6.377 6.540 112,982 +0.11(+1.78%)
Jun 25, 2003 6.389 6.498 6.389 6.425 96,557 -0.02(-0.37%)
Jun 24, 2003 6.347 6.582 6.341 6.449 139,527 +0.04(+0.66%)
Jun 23, 2003 6.492 6.540 6.329 6.407 217,337 -0.02(-0.37%)
Jun 20, 2003 6.510 6.570 6.377 6.431 270,427 -0.05(-0.74%)
Jun 19, 2003 6.329 6.480 6.238 6.480 906,679 +0.21(+3.37%)
Jun 18, 2003 6.208 6.353 6.178 6.269 256,491 +0.04(+0.58%)
Jun 17, 2003 6.208 6.238 6.088 6.232 473,995 +0.05(+0.78%)
Jun 16, 2003 6.058 6.238 5.973 6.184 462,713 +0.07(+1.08%)
Jun 13, 2003 6.257 6.257 6.058 6.118 206,553 -0.20(-3.15%)
Jun 12, 2003 6.064 6.317 6.064 6.317 907,011 +0.25(+4.18%)
Jun 11, 2003 6.027 6.166 6.027 6.064 401,825 -0.01(-0.20%)
Jun 10, 2003 6.214 6.305 6.064 6.076 179,676 -0.13(-2.04%)
Jun 09, 2003 6.208 6.214 6.118 6.202 112,982 -0.07(-1.06%)
Jun 06, 2003 6.178 6.299 6.178 6.269 286,188 +0.10(+1.66%)
Jun 05, 2003 6.238 6.329 6.100 6.166 389,714 -0.31(-4.84%)
Jun 04, 2003 6.389 6.480 6.371 6.480 330,320 +0.05(+0.84%)
Jun 03, 2003 6.419 6.570 6.299 6.425 560,100 -0.05(-0.84%)
Jun 02, 2003 6.027 6.480 6.027 6.480 279,552 +0.42(+6.97%)
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%)
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.