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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2003 3.359 3.468 3.251 3.251 466,906 -0.15(-4.42%)
Mar 28, 2003 3.474 3.522 3.281 3.402 237,522 -0.13(-3.75%)
Mar 27, 2003 3.371 3.534 3.131 3.534 534,509 +0.19(+5.58%)
Mar 26, 2003 3.552 3.570 3.347 3.347 337,182 -0.20(-5.76%)
Mar 25, 2003 3.522 3.624 3.510 3.552 331,202 -0.02(-0.51%)
Mar 24, 2003 3.691 3.703 3.492 3.570 118,595 -0.18(-4.82%)
Mar 21, 2003 3.612 3.769 3.546 3.751 786,648 +0.15(+4.18%)
Mar 20, 2003 3.612 3.612 3.582 3.600 292,667 -0.01(-0.33%)
Mar 19, 2003 3.745 3.763 3.522 3.612 997,595 -0.18(-4.76%)
Mar 18, 2003 3.781 3.913 3.733 3.793 347,812 +0.04(+1.12%)
Mar 17, 2003 3.624 3.763 3.528 3.751 420,896 +0.13(+3.49%)
Mar 14, 2003 3.751 3.751 3.564 3.624 464,747 -0.10(-2.75%)
Mar 13, 2003 3.486 3.769 3.486 3.727 536,668 +0.25(+7.09%)
Mar 12, 2003 3.534 3.540 3.426 3.480 230,712 -0.07(-1.87%)
Mar 11, 2003 3.432 3.606 3.426 3.546 562,081 +0.11(+3.33%)
Mar 10, 2003 3.594 3.624 3.384 3.432 433,354 -0.27(-7.32%)
Mar 07, 2003 3.733 3.739 3.660 3.703 572,878 -0.09(-2.38%)
Mar 06, 2003 3.992 4.052 3.793 3.793 403,290 -0.25(-6.11%)
Mar 05, 2003 4.064 4.184 3.943 4.040 500,126 +0.07(+1.67%)
Mar 04, 2003 4.202 4.202 3.974 3.974 239,017 -0.23(-5.44%)
Mar 03, 2003 4.214 4.214 4.124 4.202 470,228 -0.01(-0.29%)
Feb 28, 2003 4.275 4.335 4.166 4.214 408,107 -0.05(-1.27%)
Feb 27, 2003 4.244 4.359 4.166 4.269 356,616 +0.04(+1.00%)
Feb 26, 2003 4.293 4.335 4.226 4.226 302,799 -0.07(-1.54%)
Feb 25, 2003 4.214 4.335 4.106 4.293 605,932 -0.10(-2.33%)
Feb 24, 2003 4.455 4.576 4.383 4.395 527,532 -0.12(-2.67%)
Feb 21, 2003 4.545 4.545 4.365 4.515 548,129 +0.15(+3.45%)
Feb 20, 2003 4.184 4.389 4.112 4.365 439,167 +0.17(+4.02%)
Feb 19, 2003 4.214 4.244 4.124 4.196 821,363 -0.02(-0.43%)
Feb 18, 2003 4.232 4.275 4.118 4.214 1,507,023 +0.00(+0.00%)
Feb 14, 2003 4.395 4.407 4.064 4.214 843,620 -0.18(-4.11%)
Feb 13, 2003 4.816 4.816 4.244 4.395 643,802 -0.39(-8.06%)
Feb 12, 2003 4.859 4.967 4.684 4.780 1,246,080 -0.08(-1.73%)
Feb 11, 2003 5.268 6.020 4.810 4.865 2,035,719 -1.16(-19.20%)
Feb 10, 2003 6.051 6.075 5.870 6.020 197,160 +0.00(+0.00%)
Feb 07, 2003 5.984 6.081 5.984 6.020 145,005 -0.01(-0.10%)
Feb 06, 2003 6.111 6.171 5.930 6.027 217,922 -0.05(-0.89%)
Feb 05, 2003 6.051 6.105 6.020 6.081 195,333 +0.03(+0.50%)
Feb 04, 2003 6.153 6.165 6.014 6.051 410,100 -0.12(-1.95%)
Feb 03, 2003 6.141 6.412 6.027 6.171 450,794 +0.09(+1.49%)
Jan 31, 2003 5.888 6.165 5.876 6.081 328,379 +0.15(+2.54%)
Jan 30, 2003 6.147 6.147 5.900 5.930 263,766 -0.21(-3.43%)
Jan 29, 2003 6.201 6.261 6.027 6.141 357,446 -0.09(-1.45%)
Jan 28, 2003 6.111 6.231 5.978 6.231 392,327 +0.12(+1.97%)
Jan 27, 2003 6.020 6.111 6.014 6.111 342,996 +0.09(+1.50%)
Jan 24, 2003 6.171 6.171 6.020 6.020 290,342 -0.13(-2.15%)
Jan 23, 2003 6.261 6.261 6.020 6.153 241,841 -0.12(-1.92%)
Jan 22, 2003 6.171 6.273 6.020 6.273 430,530 +0.10(+1.56%)
Jan 21, 2003 6.201 6.261 6.135 6.177 511,421 -0.01(-0.19%)
Jan 17, 2003 6.159 6.261 6.093 6.189 463,252 +0.03(+0.49%)
Jan 16, 2003 6.111 6.171 6.008 6.159 318,247 +0.05(+0.79%)
Jan 15, 2003 5.786 6.111 5.659 6.111 758,743 +0.33(+5.73%)
Jan 14, 2003 5.509 5.780 5.509 5.780 783,658 +0.28(+5.15%)
Jan 13, 2003 5.629 5.665 5.497 5.497 466,740 -0.13(-2.35%)
Jan 10, 2003 5.852 5.858 5.629 5.629 217,092 -0.24(-4.10%)
Jan 09, 2003 5.563 5.870 5.563 5.870 388,341 +0.32(+5.75%)
Jan 08, 2003 5.792 5.840 5.455 5.551 268,583 -0.20(-3.56%)
Jan 07, 2003 5.599 5.870 5.563 5.756 280,874 +0.19(+3.35%)
Jan 06, 2003 5.659 5.659 5.467 5.569 703,764 -0.09(-1.60%)
Jan 03, 2003 5.810 5.840 5.418 5.659 2,324,400 -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.