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

Entravision Communications Corp (NY: EVC )

2.130 +0.050 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.643 6.643 6.525 6.525 303,305 -0.07(-1.07%)
Dec 30, 2003 6.578 6.672 6.496 6.596 584,157 -0.04(-0.62%)
Dec 29, 2003 6.625 6.743 6.607 6.637 487,704 +0.01(+0.18%)
Dec 26, 2003 6.602 6.666 6.602 6.625 90,838 -0.02(-0.27%)
Dec 24, 2003 6.613 6.731 6.613 6.643 83,353 +0.03(+0.44%)
Dec 23, 2003 6.607 6.643 6.584 6.613 543,841 -0.03(-0.44%)
Dec 22, 2003 6.172 6.719 6.149 6.643 1,019,808 +0.49(+8.03%)
Dec 19, 2003 6.026 6.172 6.026 6.149 175,383 +0.08(+1.36%)
Dec 18, 2003 5.926 6.096 5.926 6.067 325,930 +0.18(+3.10%)
Dec 17, 2003 6.026 6.026 5.843 5.884 243,597 -0.21(-3.38%)
Dec 16, 2003 6.020 6.114 6.020 6.090 230,668 +0.02(+0.39%)
Dec 15, 2003 6.084 6.167 6.037 6.067 412,686 +0.00(+0.00%)
Dec 12, 2003 5.908 6.061 5.881 6.067 250,741 +0.14(+2.28%)
Dec 11, 2003 5.808 5.961 5.790 5.931 216,719 +0.07(+1.20%)
Dec 10, 2003 5.755 5.896 5.732 5.861 209,405 +0.02(+0.30%)
Dec 09, 2003 5.820 5.908 5.761 5.843 143,912 -0.02(-0.40%)
Dec 08, 2003 5.826 5.914 5.826 5.867 162,624 +0.05(+0.81%)
Dec 05, 2003 5.832 5.867 5.761 5.820 133,195 -0.12(-2.08%)
Dec 04, 2003 5.755 5.808 5.749 5.943 250,231 +0.19(+3.27%)
Dec 03, 2003 6.026 6.026 5.720 5.755 405,371 -0.25(-4.11%)
Dec 02, 2003 5.467 6.067 5.467 6.002 1,267,998 +0.71(+13.44%)
Dec 01, 2003 5.397 5.426 5.397 5.291 462,358 -0.05(-0.88%)
Nov 28, 2003 5.332 5.496 5.332 5.338 113,803 -0.06(-1.20%)
Nov 26, 2003 5.326 5.426 5.308 5.402 336,647 +0.06(+1.10%)
Nov 25, 2003 5.320 5.385 5.302 5.344 377,643 +0.00(+0.00%)
Nov 24, 2003 5.326 5.444 5.302 5.344 846,466 +0.02(+0.44%)
Nov 21, 2003 5.767 5.767 5.320 5.320 775,360 -0.47(-8.12%)
Nov 20, 2003 5.873 5.890 5.790 5.790 382,406 -0.09(-1.50%)
Nov 19, 2003 6.026 6.026 5.867 5.879 552,516 -0.21(-3.38%)
Nov 18, 2003 5.973 6.084 5.943 6.084 226,416 +0.10(+1.67%)
Nov 17, 2003 6.031 6.031 5.920 5.984 245,298 -0.25(-3.96%)
Nov 14, 2003 6.020 6.443 6.020 6.231 439,053 +0.25(+4.23%)
Nov 13, 2003 5.996 6.143 5.967 5.978 114,654 -0.05(-0.88%)
Nov 12, 2003 5.879 6.031 5.849 6.031 277,449 +0.15(+2.60%)
Nov 11, 2003 5.890 5.920 5.879 5.879 226,926 -0.07(-1.19%)
Nov 10, 2003 5.937 5.949 5.820 5.949 294,630 -0.02(-0.30%)
Nov 07, 2003 5.820 5.990 5.820 5.967 430,207 +0.21(+3.68%)
Nov 06, 2003 5.643 5.785 5.643 5.755 139,149 +0.06(+1.14%)
Nov 05, 2003 5.732 5.702 5.626 5.690 77,740 -0.06(-1.12%)
Nov 04, 2003 5.732 5.761 5.708 5.755 219,951 -0.04(-0.61%)
Nov 03, 2003 5.696 5.802 5.696 5.790 113,888 +0.16(+2.93%)
Oct 31, 2003 5.602 5.767 5.508 5.626 170,960 +0.01(+0.21%)
Oct 30, 2003 5.690 5.690 5.614 5.614 38,785 -0.08(-1.44%)
Oct 29, 2003 5.496 5.696 5.449 5.696 119,076 +0.14(+2.43%)
Oct 28, 2003 5.620 5.620 5.585 5.561 98,153 -0.08(-1.46%)
Oct 27, 2003 5.479 5.732 5.479 5.643 126,561 +0.12(+2.13%)
Oct 24, 2003 5.496 5.643 5.467 5.526 113,463 -0.03(-0.53%)
Oct 23, 2003 5.526 5.620 5.473 5.555 104,957 -0.03(-0.53%)
Oct 22, 2003 5.626 5.673 5.585 5.585 463,889 -0.09(-1.66%)
Oct 21, 2003 5.614 5.714 5.608 5.679 179,295 +0.06(+1.15%)
Oct 20, 2003 5.596 5.638 5.596 5.614 113,123 -0.01(-0.21%)
Oct 17, 2003 5.679 5.773 5.585 5.626 139,319 -0.11(-1.95%)
Oct 16, 2003 5.690 5.785 5.685 5.737 105,978 +0.04(+0.62%)
Oct 15, 2003 5.702 5.714 5.655 5.702 179,635 +0.00(+0.00%)
Oct 14, 2003 5.591 5.790 5.591 5.702 193,414 +0.11(+2.00%)
Oct 13, 2003 5.608 5.673 5.585 5.591 283,402 -0.02(-0.31%)
Oct 10, 2003 5.626 5.673 5.626 5.608 76,209 -0.06(-1.14%)
Oct 09, 2003 5.643 5.761 5.643 5.673 151,397 +0.03(+0.52%)
Oct 08, 2003 5.708 5.708 5.643 5.643 228,117 -0.01(-0.21%)
Oct 07, 2003 5.620 5.743 5.620 5.655 414,217 -0.02(-0.41%)
Oct 06, 2003 5.643 5.785 5.643 5.679 237,643 +0.06(+1.05%)
Oct 03, 2003 5.708 5.749 5.620 5.620 271,495 -0.03(-0.52%)
Oct 02, 2003 5.696 5.702 5.602 5.649 190,182 -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.