Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.090 +0.050 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Oct 01, 2003 5.725 6.002 5.725 5.900 194,835 +0.18(+3.16%)
Sep 30, 2003 5.719 5.822 5.599 5.719 219,251 -0.05(-0.84%)
Sep 29, 2003 5.611 5.810 5.424 5.768 340,338 +0.11(+1.91%)
Sep 26, 2003 5.539 5.689 5.479 5.659 231,875 +0.06(+1.08%)
Sep 25, 2003 5.659 5.677 5.569 5.599 117,100 -0.02(-0.32%)
Sep 24, 2003 5.870 5.900 5.617 5.617 363,924 -0.31(-5.18%)
Sep 23, 2003 5.912 5.912 5.876 5.924 131,551 -0.04(-0.61%)
Sep 22, 2003 5.900 5.990 5.810 5.960 291,172 +0.00(+0.00%)
Sep 19, 2003 5.966 6.039 5.954 5.960 164,770 +0.00(+0.00%)
Sep 18, 2003 5.840 6.057 5.840 5.960 178,391 +0.16(+2.80%)
Sep 17, 2003 5.882 5.882 5.762 5.798 99,161 -0.08(-1.43%)
Sep 16, 2003 5.834 5.882 5.750 5.882 1,477,789 +0.10(+1.77%)
Sep 15, 2003 5.744 5.780 5.719 5.780 222,905 +0.00(+0.00%)
Sep 12, 2003 5.948 5.948 5.762 5.780 250,976 -0.12(-2.04%)
Sep 11, 2003 5.960 5.990 5.804 5.900 127,564 -0.11(-1.90%)
Sep 10, 2003 6.027 6.075 5.912 6.014 198,987 -0.01(-0.20%)
Sep 09, 2003 6.069 6.135 6.027 6.027 189,685 -0.13(-2.15%)
Sep 08, 2003 6.020 6.231 6.020 6.159 728,015 -0.01(-0.10%)
Sep 05, 2003 5.996 6.219 5.906 6.165 288,349 +0.20(+3.43%)
Sep 04, 2003 5.900 5.990 5.858 5.960 191,014 +0.17(+2.91%)
Sep 03, 2003 5.870 5.960 5.792 5.792 248,485 -0.12(-2.04%)
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.