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

Entravision Communications Corp (NY: EVC )

2.170 -0.080 (-3.56%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Apr 30, 2003 4.377 4.696 4.371 4.582 417,408 +0.19(+4.25%)
Apr 29, 2003 4.335 4.576 4.335 4.395 375,883 +0.07(+1.67%)
Apr 28, 2003 4.323 4.395 4.244 4.323 310,938 +0.00(+0.00%)
Apr 25, 2003 4.214 4.323 4.190 4.323 349,806 +0.10(+2.28%)
Apr 24, 2003 4.058 4.305 4.058 4.226 178,889 +0.02(+0.43%)
Apr 23, 2003 4.022 4.214 4.004 4.208 586,498 +0.11(+2.79%)
Apr 22, 2003 4.004 4.160 3.992 4.094 231,543 +0.09(+2.26%)
Apr 21, 2003 3.865 4.046 3.865 4.004 86,039 +0.09(+2.31%)
Apr 17, 2003 3.853 3.943 3.805 3.913 1,059,882 +0.01(+0.15%)
Apr 16, 2003 4.016 4.016 3.853 3.907 812,394 -0.10(-2.41%)
Apr 15, 2003 3.859 4.004 3.793 4.004 549,125 +0.12(+3.10%)
Apr 14, 2003 3.751 3.883 3.624 3.883 482,353 +0.30(+8.22%)
Apr 11, 2003 3.414 3.618 3.414 3.588 1,056,892 +0.14(+4.20%)
Apr 10, 2003 3.371 3.522 3.311 3.444 301,803 +0.02(+0.70%)
Apr 09, 2003 3.239 3.510 3.239 3.420 211,278 +0.14(+4.41%)
Apr 08, 2003 3.341 3.365 3.263 3.275 297,983 -0.07(-1.98%)
Apr 07, 2003 3.353 3.552 3.251 3.341 313,928 +0.02(+0.54%)
Apr 04, 2003 3.396 3.408 3.257 3.323 150,154 -0.05(-1.43%)
Apr 03, 2003 3.612 3.672 3.359 3.371 385,019 +0.00(+0.00%)
Apr 02, 2003 3.251 3.444 3.251 3.371 400,632 +0.09(+2.75%)
Apr 01, 2003 3.299 3.371 3.263 3.281 343,826 +0.03(+0.93%)
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%)
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.