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

Entravision Communications Corp (NY: EVC )

2.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2003 6.811 6.811 6.691 6.691 295,811 -0.07(-1.07%)
Dec 30, 2003 6.745 6.841 6.660 6.763 569,723 -0.04(-0.62%)
Dec 29, 2003 6.793 6.914 6.775 6.805 475,654 +0.01(+0.18%)
Dec 26, 2003 6.769 6.835 6.769 6.793 88,594 -0.02(-0.27%)
Dec 24, 2003 6.781 6.901 6.781 6.811 81,294 +0.03(+0.44%)
Dec 23, 2003 6.775 6.811 6.751 6.781 530,403 -0.03(-0.44%)
Dec 22, 2003 6.329 6.889 6.305 6.811 994,610 +0.51(+8.03%)
Dec 19, 2003 6.178 6.329 6.178 6.305 171,049 +0.08(+1.36%)
Dec 18, 2003 6.076 6.250 6.076 6.220 317,877 +0.19(+3.10%)
Dec 17, 2003 6.178 6.178 5.991 6.034 237,578 -0.21(-3.38%)
Dec 16, 2003 6.172 6.269 6.172 6.244 224,969 +0.02(+0.39%)
Dec 15, 2003 6.238 6.323 6.190 6.220 402,489 +0.00(+0.00%)
Dec 12, 2003 6.058 6.214 6.030 6.220 244,546 +0.14(+2.28%)
Dec 11, 2003 5.955 6.112 5.937 6.082 211,365 +0.07(+1.20%)
Dec 10, 2003 5.901 6.046 5.877 6.009 204,231 +0.02(+0.30%)
Dec 09, 2003 5.967 6.058 5.907 5.991 140,357 -0.02(-0.40%)
Dec 08, 2003 5.973 6.064 5.973 6.015 158,606 +0.05(+0.81%)
Dec 05, 2003 5.979 6.015 5.907 5.967 129,904 -0.13(-2.08%)
Dec 04, 2003 5.901 5.955 5.895 6.094 244,048 +0.19(+3.27%)
Dec 03, 2003 6.178 6.178 5.865 5.901 395,355 -0.25(-4.11%)
Dec 02, 2003 5.606 6.220 5.606 6.154 1,236,668 +0.73(+13.44%)
Dec 01, 2003 5.533 5.563 5.533 5.425 450,934 -0.05(-0.88%)
Nov 28, 2003 5.467 5.636 5.467 5.473 110,991 -0.07(-1.20%)
Nov 26, 2003 5.461 5.563 5.443 5.539 328,329 +0.06(+1.10%)
Nov 25, 2003 5.455 5.521 5.437 5.479 368,312 +0.00(+0.00%)
Nov 24, 2003 5.461 5.581 5.437 5.479 825,551 +0.02(+0.44%)
Nov 21, 2003 5.913 5.913 5.455 5.455 756,202 -0.48(-8.12%)
Nov 20, 2003 6.021 6.040 5.937 5.937 372,958 -0.09(-1.50%)
Nov 19, 2003 6.178 6.178 6.015 6.027 538,864 -0.21(-3.38%)
Nov 18, 2003 6.124 6.238 6.094 6.238 220,821 +0.10(+1.67%)
Nov 17, 2003 6.184 6.184 6.070 6.136 239,237 -0.25(-3.96%)
Nov 14, 2003 6.172 6.606 6.172 6.389 428,205 +0.26(+4.23%)
Nov 13, 2003 6.148 6.299 6.118 6.130 111,821 -0.05(-0.88%)
Nov 12, 2003 6.027 6.184 5.997 6.184 270,593 +0.16(+2.60%)
Nov 11, 2003 6.040 6.070 6.027 6.027 221,319 -0.07(-1.19%)
Nov 10, 2003 6.088 6.100 5.967 6.100 287,350 -0.02(-0.30%)
Nov 07, 2003 5.967 6.142 5.967 6.118 419,577 +0.22(+3.68%)
Nov 06, 2003 5.786 5.931 5.786 5.901 135,711 +0.07(+1.14%)
Nov 05, 2003 5.877 5.847 5.768 5.835 75,819 -0.07(-1.12%)
Nov 04, 2003 5.877 5.907 5.853 5.901 214,517 -0.04(-0.61%)
Nov 03, 2003 5.841 5.949 5.841 5.937 111,074 +0.17(+2.93%)
Oct 31, 2003 5.744 5.913 5.648 5.768 166,736 +0.01(+0.21%)
Oct 30, 2003 5.835 5.835 5.756 5.756 37,826 -0.08(-1.44%)
Oct 29, 2003 5.636 5.841 5.587 5.841 116,134 +0.14(+2.43%)
Oct 28, 2003 5.762 5.762 5.726 5.702 95,728 -0.08(-1.46%)
Oct 27, 2003 5.618 5.877 5.618 5.786 123,434 +0.12(+2.13%)
Oct 24, 2003 5.636 5.786 5.606 5.666 110,659 -0.03(-0.53%)
Oct 23, 2003 5.666 5.762 5.612 5.696 102,364 -0.03(-0.53%)
Oct 22, 2003 5.768 5.817 5.726 5.726 452,427 -0.10(-1.66%)
Oct 21, 2003 5.756 5.859 5.750 5.823 174,865 +0.07(+1.15%)
Oct 20, 2003 5.738 5.780 5.738 5.756 110,327 -0.01(-0.21%)
Oct 17, 2003 5.823 5.919 5.726 5.768 135,877 -0.11(-1.95%)
Oct 16, 2003 5.835 5.931 5.829 5.883 103,359 +0.04(+0.62%)
Oct 15, 2003 5.847 5.859 5.798 5.847 175,197 +0.00(+0.00%)
Oct 14, 2003 5.732 5.937 5.732 5.847 188,635 +0.11(+2.00%)
Oct 13, 2003 5.750 5.817 5.726 5.732 276,400 -0.02(-0.31%)
Oct 10, 2003 5.768 5.817 5.768 5.750 74,326 -0.07(-1.14%)
Oct 09, 2003 5.786 5.907 5.786 5.817 147,656 +0.03(+0.52%)
Oct 08, 2003 5.853 5.853 5.786 5.786 222,480 -0.01(-0.21%)
Oct 07, 2003 5.762 5.889 5.762 5.798 403,982 -0.02(-0.41%)
Oct 06, 2003 5.786 5.931 5.786 5.823 231,771 +0.06(+1.05%)
Oct 03, 2003 5.853 5.895 5.762 5.762 264,787 -0.03(-0.52%)
Oct 02, 2003 5.841 5.847 5.744 5.792 185,483 -0.11(-1.94%)
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.