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

Entravision Communications Corp (NY: EVC )

2.040 -0.040 (-1.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 6.803 6.803 6.683 6.683 296,155 -0.07(-1.07%)
Dec 30, 2003 6.737 6.833 6.653 6.755 570,386 -0.04(-0.62%)
Dec 29, 2003 6.785 6.905 6.767 6.797 476,208 +0.01(+0.18%)
Dec 26, 2003 6.761 6.827 6.761 6.785 88,697 -0.02(-0.27%)
Dec 24, 2003 6.773 6.893 6.773 6.803 81,388 +0.03(+0.44%)
Dec 23, 2003 6.767 6.803 6.743 6.773 531,021 -0.03(-0.44%)
Dec 22, 2003 6.322 6.881 6.297 6.803 995,768 +0.51(+8.03%)
Dec 19, 2003 6.171 6.322 6.171 6.297 171,248 +0.08(+1.36%)
Dec 18, 2003 6.069 6.243 6.069 6.213 318,247 +0.19(+3.10%)
Dec 17, 2003 6.171 6.171 5.984 6.027 237,854 -0.21(-3.38%)
Dec 16, 2003 6.165 6.261 6.165 6.237 225,231 +0.02(+0.39%)
Dec 15, 2003 6.231 6.315 6.183 6.213 402,958 +0.00(+0.00%)
Dec 12, 2003 6.051 6.207 6.023 6.213 244,831 +0.14(+2.28%)
Dec 11, 2003 5.948 6.105 5.930 6.075 211,611 +0.07(+1.20%)
Dec 10, 2003 5.894 6.039 5.870 6.002 204,468 +0.02(+0.30%)
Dec 09, 2003 5.960 6.051 5.900 5.984 140,520 -0.02(-0.40%)
Dec 08, 2003 5.966 6.057 5.966 6.008 158,791 +0.05(+0.81%)
Dec 05, 2003 5.972 6.008 5.900 5.960 130,056 -0.13(-2.08%)
Dec 04, 2003 5.894 5.948 5.888 6.087 244,332 +0.19(+3.27%)
Dec 03, 2003 6.171 6.171 5.858 5.894 395,815 -0.25(-4.11%)
Dec 02, 2003 5.599 6.213 5.599 6.147 1,238,107 +0.73(+13.44%)
Dec 01, 2003 5.527 5.557 5.527 5.418 451,459 -0.05(-0.88%)
Nov 28, 2003 5.461 5.629 5.461 5.467 111,120 -0.07(-1.20%)
Nov 26, 2003 5.455 5.557 5.436 5.533 328,711 +0.06(+1.10%)
Nov 25, 2003 5.449 5.515 5.430 5.473 368,741 +0.00(+0.00%)
Nov 24, 2003 5.455 5.575 5.430 5.473 826,512 +0.02(+0.44%)
Nov 21, 2003 5.906 5.906 5.449 5.449 757,082 -0.48(-8.12%)
Nov 20, 2003 6.014 6.033 5.930 5.930 373,392 -0.09(-1.50%)
Nov 19, 2003 6.171 6.171 6.008 6.020 539,492 -0.21(-3.38%)
Nov 18, 2003 6.117 6.231 6.087 6.231 221,078 +0.10(+1.67%)
Nov 17, 2003 6.177 6.177 6.063 6.129 239,515 -0.25(-3.96%)
Nov 14, 2003 6.165 6.598 6.165 6.382 428,703 +0.26(+4.23%)
Nov 13, 2003 6.141 6.291 6.111 6.123 111,951 -0.05(-0.88%)
Nov 12, 2003 6.020 6.177 5.990 6.177 270,908 +0.16(+2.60%)
Nov 11, 2003 6.033 6.063 6.020 6.020 221,577 -0.07(-1.19%)
Nov 10, 2003 6.081 6.093 5.960 6.093 287,684 -0.02(-0.30%)
Nov 07, 2003 5.960 6.135 5.960 6.111 420,066 +0.22(+3.68%)
Nov 06, 2003 5.780 5.924 5.780 5.894 135,869 +0.07(+1.14%)
Nov 05, 2003 5.870 5.840 5.762 5.828 75,907 -0.07(-1.12%)
Nov 04, 2003 5.870 5.900 5.846 5.894 214,767 -0.04(-0.61%)
Nov 03, 2003 5.834 5.942 5.834 5.930 111,203 +0.17(+2.93%)
Oct 31, 2003 5.738 5.906 5.641 5.762 166,930 +0.01(+0.21%)
Oct 30, 2003 5.828 5.828 5.750 5.750 37,870 -0.08(-1.44%)
Oct 29, 2003 5.629 5.834 5.581 5.834 116,269 +0.14(+2.43%)
Oct 28, 2003 5.756 5.756 5.719 5.695 95,839 -0.08(-1.46%)
Oct 27, 2003 5.611 5.870 5.611 5.780 123,578 +0.12(+2.13%)
Oct 24, 2003 5.629 5.780 5.599 5.659 110,788 -0.03(-0.53%)
Oct 23, 2003 5.659 5.756 5.605 5.689 102,483 -0.03(-0.53%)
Oct 22, 2003 5.762 5.810 5.719 5.719 452,954 -0.10(-1.66%)
Oct 21, 2003 5.750 5.852 5.744 5.816 175,069 +0.07(+1.15%)
Oct 20, 2003 5.731 5.774 5.731 5.750 110,456 -0.01(-0.21%)
Oct 17, 2003 5.816 5.912 5.719 5.762 136,035 -0.11(-1.95%)
Oct 16, 2003 5.828 5.924 5.822 5.876 103,480 +0.04(+0.62%)
Oct 15, 2003 5.840 5.852 5.792 5.840 175,401 +0.00(+0.00%)
Oct 14, 2003 5.725 5.930 5.725 5.840 188,855 +0.11(+2.00%)
Oct 13, 2003 5.744 5.810 5.719 5.725 276,722 -0.02(-0.31%)
Oct 10, 2003 5.762 5.810 5.762 5.744 74,412 -0.07(-1.14%)
Oct 09, 2003 5.780 5.900 5.780 5.810 147,828 +0.03(+0.52%)
Oct 08, 2003 5.846 5.846 5.780 5.780 222,739 -0.01(-0.21%)
Oct 07, 2003 5.756 5.882 5.756 5.792 404,452 -0.02(-0.41%)
Oct 06, 2003 5.780 5.924 5.780 5.816 232,041 +0.06(+1.05%)
Oct 03, 2003 5.846 5.888 5.756 5.756 265,095 -0.03(-0.52%)
Oct 02, 2003 5.834 5.840 5.738 5.786 185,699 -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.