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 (%)
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%)
Jan 02, 2003 6.099 6.099 5.750 5.840 633,670 -0.17(-2.81%)
Dec 31, 2002 5.870 6.020 5.864 6.008 246,658 +0.16(+2.78%)
Dec 30, 2002 6.081 6.093 5.840 5.846 336,352 -0.20(-3.38%)
Dec 27, 2002 5.960 6.123 5.960 6.051 613,738 +0.09(+1.52%)
Dec 26, 2002 6.020 6.141 5.930 5.960 204,136 -0.06(-1.00%)
Dec 24, 2002 6.171 6.177 5.918 6.020 447,971 -0.21(-3.38%)
Dec 23, 2002 5.936 6.291 5.900 6.231 373,558 +0.29(+4.97%)
Dec 20, 2002 5.750 5.936 5.731 5.936 298,481 +0.16(+2.71%)
Dec 19, 2002 5.900 5.978 5.701 5.780 166,598 -0.13(-2.14%)
Dec 18, 2002 6.008 6.069 5.906 5.906 252,637 -0.06(-1.01%)
Dec 17, 2002 6.147 6.147 5.966 5.966 158,957 -0.19(-3.03%)
Dec 16, 2002 6.069 6.159 6.020 6.153 165,435 +0.11(+1.79%)
Dec 13, 2002 6.081 6.225 6.020 6.045 281,040 -0.01(-0.10%)
Dec 12, 2002 6.322 6.322 6.051 6.051 404,951 -0.27(-4.29%)
Dec 11, 2002 6.111 6.430 6.081 6.322 433,022 +0.15(+2.44%)
Dec 10, 2002 6.051 6.171 6.020 6.171 126,568 +0.16(+2.71%)
Dec 09, 2002 6.081 6.105 5.900 6.008 361,931 -0.11(-1.77%)
Dec 06, 2002 6.141 6.141 5.960 6.117 700,608 -0.05(-0.88%)
Dec 05, 2002 6.364 6.412 6.093 6.171 121,252 -0.18(-2.84%)
Dec 04, 2002 6.297 6.352 6.093 6.352 151,483 +0.02(+0.38%)
Dec 03, 2002 6.532 6.532 6.171 6.328 256,956 -0.22(-3.40%)
Dec 02, 2002 6.713 6.743 6.237 6.550 324,725 -0.02(-0.27%)
Nov 29, 2002 6.755 6.761 6.562 6.568 69,928 -0.14(-2.15%)
Nov 27, 2002 6.484 6.743 6.472 6.713 311,437 +0.37(+5.79%)
Nov 26, 2002 7.008 7.008 6.346 6.346 335,355 -0.69(-9.76%)
Nov 25, 2002 7.020 7.152 6.773 7.032 213,272 +0.02(+0.26%)
Nov 22, 2002 7.213 7.225 6.833 7.014 476,208 -0.03(-0.43%)
Nov 21, 2002 6.833 7.225 6.635 7.044 1,359,028 +0.21(+3.08%)
Nov 20, 2002 6.051 6.930 6.020 6.833 897,935 +0.78(+12.94%)
Nov 19, 2002 5.942 6.105 5.942 6.051 781,831 +0.08(+1.31%)
Nov 18, 2002 6.111 6.141 5.930 5.972 180,218 -0.14(-2.27%)
Nov 15, 2002 6.183 6.322 6.051 6.111 484,014 -0.09(-1.46%)
Nov 14, 2002 6.496 6.496 6.051 6.201 275,559 -0.29(-4.45%)
Nov 13, 2002 6.418 6.502 6.261 6.490 499,628 +0.01(+0.19%)
Nov 12, 2002 6.141 6.514 6.141 6.478 639,816 +0.34(+5.49%)
Nov 11, 2002 6.171 6.207 5.924 6.141 620,881 -0.04(-0.68%)
Nov 08, 2002 6.051 6.291 5.960 6.183 730,174 +0.43(+7.54%)
Nov 07, 2002 6.683 6.683 5.599 5.750 2,295,000 -1.47(-20.35%)
Nov 06, 2002 7.213 7.225 7.074 7.219 257,786 +0.02(+0.33%)
Nov 05, 2002 7.285 7.285 7.104 7.194 85,043 -0.09(-1.24%)
Nov 04, 2002 7.225 7.345 7.134 7.285 160,618 +0.06(+0.83%)
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.