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 (%)
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%)
May 01, 2003 4.582 4.786 4.455 4.660 556,102 +0.08(+1.71%)
Apr 30, 2003 4.377 4.696 4.371 4.582 417,408 +0.19(+4.25%)
Apr 29, 2003 4.335 4.576 4.335 4.395 375,883 +0.07(+1.67%)
Apr 28, 2003 4.323 4.395 4.244 4.323 310,938 +0.00(+0.00%)
Apr 25, 2003 4.214 4.323 4.190 4.323 349,806 +0.10(+2.28%)
Apr 24, 2003 4.058 4.305 4.058 4.226 178,889 +0.02(+0.43%)
Apr 23, 2003 4.022 4.214 4.004 4.208 586,498 +0.11(+2.79%)
Apr 22, 2003 4.004 4.160 3.992 4.094 231,543 +0.09(+2.26%)
Apr 21, 2003 3.865 4.046 3.865 4.004 86,039 +0.09(+2.31%)
Apr 17, 2003 3.853 3.943 3.805 3.913 1,059,882 +0.01(+0.15%)
Apr 16, 2003 4.016 4.016 3.853 3.907 812,394 -0.10(-2.41%)
Apr 15, 2003 3.859 4.004 3.793 4.004 549,125 +0.12(+3.10%)
Apr 14, 2003 3.751 3.883 3.624 3.883 482,353 +0.30(+8.22%)
Apr 11, 2003 3.414 3.618 3.414 3.588 1,056,892 +0.14(+4.20%)
Apr 10, 2003 3.371 3.522 3.311 3.444 301,803 +0.02(+0.70%)
Apr 09, 2003 3.239 3.510 3.239 3.420 211,278 +0.14(+4.41%)
Apr 08, 2003 3.341 3.365 3.263 3.275 297,983 -0.07(-1.98%)
Apr 07, 2003 3.353 3.552 3.251 3.341 313,928 +0.02(+0.54%)
Apr 04, 2003 3.396 3.408 3.257 3.323 150,154 -0.05(-1.43%)
Apr 03, 2003 3.612 3.672 3.359 3.371 385,019 +0.00(+0.00%)
Apr 02, 2003 3.251 3.444 3.251 3.371 400,632 +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.