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 (%)
Feb 27, 2004 5.907 5.973 5.780 5.786 287,018 +0.05(+0.84%)
Feb 26, 2004 5.774 5.853 5.666 5.738 132,061 +0.01(+0.11%)
Feb 25, 2004 5.817 5.877 5.696 5.732 155,952 -0.05(-0.83%)
Feb 24, 2004 5.774 6.094 5.660 5.780 294,816 +0.05(+0.95%)
Feb 23, 2004 6.040 6.112 5.696 5.726 236,582 -0.36(-5.94%)
Feb 20, 2004 6.118 6.118 5.847 6.088 141,684 -0.05(-0.88%)
Feb 19, 2004 6.305 6.305 6.058 6.142 176,690 -0.16(-2.58%)
Feb 18, 2004 6.419 6.425 6.208 6.305 144,172 -0.08(-1.23%)
Feb 17, 2004 6.238 6.492 6.190 6.383 264,952 +0.05(+0.86%)
Feb 13, 2004 6.480 6.480 5.847 6.329 558,109 -0.16(-2.42%)
Feb 12, 2004 6.600 6.600 6.365 6.486 145,666 -0.14(-2.18%)
Feb 11, 2004 6.486 6.715 6.395 6.630 245,541 +0.06(+0.92%)
Feb 10, 2004 6.558 6.618 6.365 6.570 123,600 -0.06(-0.91%)
Feb 09, 2004 6.449 6.678 6.184 6.630 375,944 +0.15(+2.33%)
Feb 06, 2004 6.208 6.492 6.208 6.480 429,200 +0.27(+4.37%)
Feb 05, 2004 6.257 6.341 6.184 6.208 203,733 +0.03(+0.49%)
Feb 04, 2004 6.401 6.401 6.088 6.178 153,297 -0.28(-4.38%)
Feb 03, 2004 6.455 6.522 6.269 6.461 206,719 +0.01(+0.09%)
Feb 02, 2004 6.401 6.534 6.371 6.455 217,005 +0.14(+2.29%)
Jan 30, 2004 6.166 6.317 6.166 6.311 304,106 +0.12(+1.95%)
Jan 29, 2004 6.287 6.323 6.040 6.190 210,037 -0.13(-2.00%)
Jan 28, 2004 6.558 6.576 6.275 6.317 126,420 -0.24(-3.59%)
Jan 27, 2004 6.660 6.660 6.449 6.552 171,215 -0.16(-2.42%)
Jan 26, 2004 6.751 6.781 6.630 6.715 266,446 -0.22(-3.13%)
Jan 23, 2004 6.817 6.932 6.739 6.932 232,103 +0.14(+2.13%)
Jan 22, 2004 6.926 6.932 6.751 6.787 201,576 -0.14(-2.00%)
Jan 21, 2004 6.932 6.962 6.787 6.926 800,831 +0.30(+4.45%)
Jan 20, 2004 6.588 6.660 6.347 6.630 279,718 +0.04(+0.64%)
Jan 16, 2004 6.618 6.660 6.570 6.588 176,026 -0.06(-0.91%)
Jan 15, 2004 6.691 6.691 6.594 6.648 118,457 +0.01(+0.18%)
Jan 14, 2004 6.618 6.678 6.606 6.636 91,248 +0.02(+0.27%)
Jan 13, 2004 6.678 6.678 6.492 6.618 123,268 -0.04(-0.63%)
Jan 12, 2004 6.660 6.691 6.606 6.660 254,500 +0.03(+0.45%)
Jan 09, 2004 6.474 6.600 6.449 6.630 186,644 +0.10(+1.48%)
Jan 08, 2004 6.751 6.751 6.522 6.534 250,519 -0.20(-3.04%)
Jan 07, 2004 6.660 6.733 6.654 6.739 278,723 +0.12(+1.82%)
Jan 06, 2004 6.811 6.853 6.618 6.618 330,486 -0.20(-3.00%)
Jan 05, 2004 6.811 7.034 6.733 6.823 385,235 +0.11(+1.62%)
Jan 02, 2004 6.739 6.793 6.654 6.715 231,107 +0.02(+0.36%)
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%)
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.