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 (%)
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%)
Jul 01, 2003 6.793 6.793 6.630 6.781 258,814 -0.06(-0.88%)
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%)
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.