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 (%)
Jan 31, 2003 5.895 6.172 5.883 6.088 327,997 +0.15(+2.54%)
Jan 30, 2003 6.154 6.154 5.907 5.937 263,459 -0.21(-3.43%)
Jan 29, 2003 6.208 6.269 6.034 6.148 357,031 -0.09(-1.45%)
Jan 28, 2003 6.118 6.238 5.985 6.238 391,871 +0.12(+1.97%)
Jan 27, 2003 6.027 6.118 6.021 6.118 342,597 +0.09(+1.50%)
Jan 24, 2003 6.178 6.178 6.027 6.027 290,004 -0.13(-2.15%)
Jan 23, 2003 6.269 6.269 6.027 6.160 241,560 -0.12(-1.92%)
Jan 22, 2003 6.178 6.281 6.027 6.281 430,030 +0.10(+1.56%)
Jan 21, 2003 6.208 6.269 6.142 6.184 510,826 -0.01(-0.19%)
Jan 17, 2003 6.166 6.269 6.100 6.196 462,713 +0.03(+0.49%)
Jan 16, 2003 6.118 6.178 6.015 6.166 317,877 +0.05(+0.79%)
Jan 15, 2003 5.792 6.118 5.666 6.118 757,861 +0.33(+5.73%)
Jan 14, 2003 5.515 5.786 5.515 5.786 782,747 +0.28(+5.15%)
Jan 13, 2003 5.636 5.672 5.503 5.503 466,197 -0.13(-2.35%)
Jan 10, 2003 5.859 5.865 5.636 5.636 216,839 -0.24(-4.10%)
Jan 09, 2003 5.569 5.877 5.569 5.877 387,889 +0.32(+5.75%)
Jan 08, 2003 5.798 5.847 5.461 5.557 268,271 -0.20(-3.56%)
Jan 07, 2003 5.606 5.877 5.569 5.762 280,548 +0.19(+3.35%)
Jan 06, 2003 5.666 5.666 5.473 5.575 702,946 -0.09(-1.60%)
Jan 03, 2003 5.817 5.847 5.425 5.666 2,321,697 -0.18(-3.09%)
Jan 02, 2003 6.106 6.106 5.756 5.847 632,933 -0.17(-2.81%)
Dec 31, 2002 5.877 6.027 5.871 6.015 246,371 +0.16(+2.78%)
Dec 30, 2002 6.088 6.100 5.847 5.853 335,960 -0.20(-3.38%)
Dec 27, 2002 5.967 6.130 5.967 6.058 613,025 +0.09(+1.52%)
Dec 26, 2002 6.027 6.148 5.937 5.967 203,899 -0.06(-1.00%)
Dec 24, 2002 6.178 6.184 5.925 6.027 447,450 -0.21(-3.38%)
Dec 23, 2002 5.943 6.299 5.907 6.238 373,124 +0.30(+4.97%)
Dec 20, 2002 5.756 5.943 5.738 5.943 298,134 +0.16(+2.71%)
Dec 19, 2002 5.907 5.985 5.708 5.786 166,404 -0.13(-2.14%)
Dec 18, 2002 6.015 6.076 5.913 5.913 252,344 -0.06(-1.01%)
Dec 17, 2002 6.154 6.154 5.973 5.973 158,772 -0.19(-3.03%)
Dec 16, 2002 6.076 6.166 6.027 6.160 165,243 +0.11(+1.79%)
Dec 13, 2002 6.088 6.232 6.027 6.052 280,714 -0.01(-0.10%)
Dec 12, 2002 6.329 6.329 6.058 6.058 404,480 -0.27(-4.29%)
Dec 11, 2002 6.118 6.437 6.088 6.329 432,518 +0.15(+2.44%)
Dec 10, 2002 6.058 6.178 6.027 6.178 126,420 +0.16(+2.71%)
Dec 09, 2002 6.088 6.112 5.907 6.015 361,510 -0.11(-1.77%)
Dec 06, 2002 6.148 6.148 5.967 6.124 699,794 -0.05(-0.88%)
Dec 05, 2002 6.371 6.419 6.100 6.178 121,111 -0.18(-2.84%)
Dec 04, 2002 6.305 6.359 6.100 6.359 151,306 +0.02(+0.38%)
Dec 03, 2002 6.540 6.540 6.178 6.335 256,657 -0.22(-3.40%)
Dec 02, 2002 6.721 6.751 6.244 6.558 324,347 -0.02(-0.27%)
Nov 29, 2002 6.763 6.769 6.570 6.576 69,846 -0.14(-2.15%)
Nov 27, 2002 6.492 6.751 6.480 6.721 311,074 +0.37(+5.79%)
Nov 26, 2002 7.016 7.016 6.353 6.353 334,965 -0.69(-9.76%)
Nov 25, 2002 7.028 7.161 6.781 7.040 213,024 +0.02(+0.26%)
Nov 22, 2002 7.221 7.233 6.841 7.022 475,654 -0.03(-0.43%)
Nov 21, 2002 6.841 7.233 6.642 7.052 1,357,448 +0.21(+3.08%)
Nov 20, 2002 6.058 6.938 6.027 6.841 896,891 +0.78(+12.94%)
Nov 19, 2002 5.949 6.112 5.949 6.058 780,922 +0.08(+1.31%)
Nov 18, 2002 6.118 6.148 5.937 5.979 180,008 -0.14(-2.27%)
Nov 15, 2002 6.190 6.329 6.058 6.118 483,451 -0.09(-1.46%)
Nov 14, 2002 6.504 6.504 6.058 6.208 275,239 -0.29(-4.45%)
Nov 13, 2002 6.425 6.510 6.269 6.498 499,047 +0.01(+0.19%)
Nov 12, 2002 6.148 6.522 6.148 6.486 639,072 +0.34(+5.49%)
Nov 11, 2002 6.178 6.214 5.931 6.148 620,159 -0.04(-0.68%)
Nov 08, 2002 6.058 6.299 5.967 6.190 729,325 +0.43(+7.54%)
Nov 07, 2002 6.691 6.691 5.606 5.756 2,292,332 -1.47(-20.35%)
Nov 06, 2002 7.221 7.233 7.082 7.227 257,487 +0.02(+0.33%)
Nov 05, 2002 7.293 7.293 7.112 7.203 84,944 -0.09(-1.24%)
Nov 04, 2002 7.233 7.354 7.143 7.293 160,431 +0.06(+0.83%)
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.