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

Entravision Communications Corp (NY: EVC )

1.950 -0.080 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 6.649 6.649 6.531 6.531 303,026 -0.07(-1.07%)
Dec 30, 2003 6.584 6.678 6.502 6.602 583,619 -0.04(-0.62%)
Dec 29, 2003 6.631 6.749 6.614 6.643 487,255 +0.01(+0.18%)
Dec 26, 2003 6.608 6.672 6.608 6.631 90,754 -0.02(-0.27%)
Dec 24, 2003 6.619 6.737 6.619 6.649 83,277 +0.03(+0.44%)
Dec 23, 2003 6.614 6.649 6.590 6.619 543,340 -0.03(-0.44%)
Dec 22, 2003 6.178 6.725 6.155 6.649 1,018,869 +0.49(+8.03%)
Dec 19, 2003 6.031 6.178 6.031 6.155 175,221 +0.08(+1.36%)
Dec 18, 2003 5.931 6.102 5.931 6.072 325,630 +0.18(+3.10%)
Dec 17, 2003 6.031 6.031 5.849 5.890 243,372 -0.21(-3.38%)
Dec 16, 2003 6.025 6.119 6.025 6.096 230,456 +0.02(+0.39%)
Dec 15, 2003 6.090 6.172 6.043 6.072 412,306 +0.00(+0.00%)
Dec 12, 2003 5.913 6.066 5.887 6.072 250,510 +0.14(+2.28%)
Dec 11, 2003 5.813 5.966 5.796 5.937 216,520 +0.07(+1.20%)
Dec 10, 2003 5.760 5.902 5.737 5.866 209,212 +0.02(+0.30%)
Dec 09, 2003 5.825 5.913 5.766 5.849 143,780 -0.02(-0.40%)
Dec 08, 2003 5.831 5.919 5.831 5.872 162,475 +0.05(+0.81%)
Dec 05, 2003 5.837 5.872 5.766 5.825 133,073 -0.12(-2.08%)
Dec 04, 2003 5.760 5.813 5.755 5.949 250,001 +0.19(+3.27%)
Dec 03, 2003 6.031 6.031 5.725 5.760 404,998 -0.25(-4.11%)
Dec 02, 2003 5.472 6.072 5.472 6.008 1,266,830 +0.71(+13.44%)
Dec 01, 2003 5.401 5.431 5.401 5.296 461,932 -0.05(-0.88%)
Nov 28, 2003 5.337 5.502 5.337 5.343 113,698 -0.06(-1.20%)
Nov 26, 2003 5.331 5.431 5.313 5.407 336,337 +0.06(+1.10%)
Nov 25, 2003 5.325 5.390 5.307 5.349 377,295 +0.00(+0.00%)
Nov 24, 2003 5.331 5.449 5.307 5.349 845,686 +0.02(+0.44%)
Nov 21, 2003 5.772 5.772 5.325 5.325 774,646 -0.47(-8.12%)
Nov 20, 2003 5.878 5.896 5.796 5.796 382,054 -0.09(-1.50%)
Nov 19, 2003 6.031 6.031 5.872 5.884 552,007 -0.21(-3.38%)
Nov 18, 2003 5.978 6.090 5.949 6.090 226,207 +0.10(+1.67%)
Nov 17, 2003 6.037 6.037 5.925 5.990 245,072 -0.25(-3.96%)
Nov 14, 2003 6.025 6.449 6.025 6.237 438,649 +0.25(+4.23%)
Nov 13, 2003 6.002 6.149 5.972 5.984 114,548 -0.05(-0.88%)
Nov 12, 2003 5.884 6.037 5.855 6.037 277,193 +0.15(+2.60%)
Nov 11, 2003 5.896 5.925 5.884 5.884 226,717 -0.07(-1.19%)
Nov 10, 2003 5.943 5.955 5.825 5.955 294,358 -0.02(-0.30%)
Nov 07, 2003 5.825 5.996 5.825 5.972 429,811 +0.21(+3.68%)
Nov 06, 2003 5.649 5.790 5.649 5.760 139,021 +0.06(+1.14%)
Nov 05, 2003 5.737 5.707 5.631 5.696 77,668 -0.06(-1.12%)
Nov 04, 2003 5.737 5.766 5.713 5.760 219,749 -0.04(-0.61%)
Nov 03, 2003 5.702 5.807 5.702 5.796 113,783 +0.16(+2.93%)
Oct 31, 2003 5.607 5.772 5.513 5.631 170,802 +0.01(+0.21%)
Oct 30, 2003 5.696 5.696 5.619 5.619 38,749 -0.08(-1.44%)
Oct 29, 2003 5.502 5.702 5.454 5.702 118,967 +0.14(+2.43%)
Oct 28, 2003 5.625 5.625 5.590 5.566 98,062 -0.08(-1.46%)
Oct 27, 2003 5.484 5.737 5.484 5.649 126,445 +0.12(+2.13%)
Oct 24, 2003 5.502 5.649 5.472 5.531 113,358 -0.03(-0.53%)
Oct 23, 2003 5.531 5.625 5.478 5.560 104,861 -0.03(-0.53%)
Oct 22, 2003 5.631 5.678 5.590 5.590 463,462 -0.09(-1.66%)
Oct 21, 2003 5.619 5.719 5.613 5.684 179,130 +0.06(+1.15%)
Oct 20, 2003 5.602 5.643 5.602 5.619 113,018 -0.01(-0.21%)
Oct 17, 2003 5.684 5.778 5.590 5.631 139,191 -0.11(-1.95%)
Oct 16, 2003 5.696 5.790 5.690 5.743 105,880 +0.04(+0.62%)
Oct 15, 2003 5.707 5.719 5.660 5.707 179,470 +0.00(+0.00%)
Oct 14, 2003 5.596 5.796 5.596 5.707 193,236 +0.11(+2.00%)
Oct 13, 2003 5.613 5.678 5.590 5.596 283,141 -0.02(-0.31%)
Oct 10, 2003 5.631 5.678 5.631 5.613 76,139 -0.06(-1.14%)
Oct 09, 2003 5.649 5.766 5.649 5.678 151,258 +0.03(+0.52%)
Oct 08, 2003 5.713 5.713 5.649 5.649 227,907 -0.01(-0.21%)
Oct 07, 2003 5.625 5.749 5.625 5.660 413,835 -0.02(-0.41%)
Oct 06, 2003 5.649 5.790 5.649 5.684 237,424 +0.06(+1.05%)
Oct 03, 2003 5.713 5.755 5.625 5.625 271,245 -0.03(-0.52%)
Oct 02, 2003 5.702 5.707 5.607 5.654 190,007 -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.