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

Entravision Communications Corp (NY: EVC )

2.070 -0.010 (-0.48%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Mar 31, 2003 3.363 3.472 3.255 3.255 466,363 -0.15(-4.42%)
Mar 28, 2003 3.478 3.526 3.285 3.406 237,246 -0.13(-3.75%)
Mar 27, 2003 3.375 3.538 3.134 3.538 533,887 +0.19(+5.58%)
Mar 26, 2003 3.556 3.574 3.351 3.351 336,790 -0.20(-5.76%)
Mar 25, 2003 3.526 3.629 3.514 3.556 330,817 -0.02(-0.51%)
Mar 24, 2003 3.695 3.707 3.496 3.574 118,457 -0.18(-4.82%)
Mar 21, 2003 3.616 3.773 3.550 3.755 785,733 +0.15(+4.18%)
Mar 20, 2003 3.616 3.616 3.586 3.604 292,327 -0.01(-0.33%)
Mar 19, 2003 3.749 3.767 3.526 3.616 996,435 -0.18(-4.76%)
Mar 18, 2003 3.785 3.918 3.737 3.797 347,408 +0.04(+1.12%)
Mar 17, 2003 3.629 3.767 3.532 3.755 420,407 +0.13(+3.49%)
Mar 14, 2003 3.755 3.755 3.568 3.629 464,206 -0.10(-2.75%)
Mar 13, 2003 3.490 3.773 3.490 3.731 536,044 +0.25(+7.09%)
Mar 12, 2003 3.538 3.544 3.430 3.484 230,444 -0.07(-1.87%)
Mar 11, 2003 3.436 3.610 3.430 3.550 561,428 +0.11(+3.33%)
Mar 10, 2003 3.598 3.629 3.387 3.436 432,850 -0.27(-7.32%)
Mar 07, 2003 3.737 3.743 3.665 3.707 572,212 -0.09(-2.38%)
Mar 06, 2003 3.996 4.056 3.797 3.797 402,821 -0.25(-6.11%)
Mar 05, 2003 4.069 4.189 3.948 4.044 499,544 +0.07(+1.67%)
Mar 04, 2003 4.207 4.207 3.978 3.978 238,739 -0.23(-5.44%)
Mar 03, 2003 4.219 4.219 4.129 4.207 469,681 -0.01(-0.29%)
Feb 28, 2003 4.280 4.340 4.171 4.219 407,632 -0.05(-1.27%)
Feb 27, 2003 4.249 4.364 4.171 4.273 356,201 +0.04(+1.00%)
Feb 26, 2003 4.298 4.340 4.231 4.231 302,447 -0.07(-1.54%)
Feb 25, 2003 4.219 4.340 4.111 4.298 605,227 -0.10(-2.33%)
Feb 24, 2003 4.460 4.581 4.388 4.400 526,919 -0.12(-2.67%)
Feb 21, 2003 4.551 4.551 4.370 4.521 547,491 +0.15(+3.45%)
Feb 20, 2003 4.189 4.394 4.117 4.370 438,657 +0.17(+4.02%)
Feb 19, 2003 4.219 4.249 4.129 4.201 820,408 -0.02(-0.43%)
Feb 18, 2003 4.237 4.280 4.123 4.219 1,505,271 +0.00(+0.00%)
Feb 14, 2003 4.400 4.412 4.069 4.219 842,639 -0.18(-4.11%)
Feb 13, 2003 4.822 4.822 4.249 4.400 643,054 -0.39(-8.06%)
Feb 12, 2003 4.864 4.973 4.689 4.786 1,244,631 -0.08(-1.73%)
Feb 11, 2003 5.274 6.027 4.816 4.870 2,033,351 -1.16(-19.20%)
Feb 10, 2003 6.058 6.082 5.877 6.027 196,931 +0.00(+0.00%)
Feb 07, 2003 5.991 6.088 5.991 6.027 144,836 -0.01(-0.10%)
Feb 06, 2003 6.118 6.178 5.937 6.034 217,669 -0.05(-0.89%)
Feb 05, 2003 6.058 6.112 6.027 6.088 195,106 +0.03(+0.50%)
Feb 04, 2003 6.160 6.172 6.021 6.058 409,623 -0.12(-1.95%)
Feb 03, 2003 6.148 6.419 6.034 6.178 450,270 +0.09(+1.49%)
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%)
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.