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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2002 6.964 7.053 6.876 7.029 150,583 -0.02(-0.33%)
Oct 30, 2002 7.199 7.229 6.935 7.053 243,486 -0.27(-3.69%)
Oct 29, 2002 7.258 7.346 7.023 7.323 199,416 +0.01(+0.08%)
Oct 28, 2002 7.552 7.640 7.288 7.317 183,933 -0.24(-3.11%)
Oct 25, 2002 7.464 7.640 7.464 7.552 237,530 +0.07(+0.94%)
Oct 24, 2002 7.640 7.828 7.405 7.482 183,252 -0.13(-1.70%)
Oct 23, 2002 7.464 7.640 7.323 7.611 248,930 +0.15(+1.97%)
Oct 22, 2002 7.582 7.817 7.464 7.464 198,736 -0.12(-1.55%)
Oct 21, 2002 7.346 7.582 7.199 7.582 217,623 +0.21(+2.87%)
Oct 18, 2002 7.270 7.464 7.199 7.370 294,191 +0.07(+0.97%)
Oct 17, 2002 7.346 7.552 7.217 7.299 390,156 +0.10(+1.39%)
Oct 16, 2002 7.458 7.458 7.053 7.199 137,141 -0.30(-4.00%)
Oct 15, 2002 7.111 7.728 7.111 7.499 342,513 +0.53(+7.59%)
Oct 14, 2002 6.906 7.053 6.847 6.970 223,748 +0.03(+0.42%)
Oct 11, 2002 7.041 7.141 6.823 6.941 308,313 -0.02(-0.34%)
Oct 10, 2002 6.430 7.094 6.430 6.964 285,513 +0.50(+7.73%)
Oct 09, 2002 6.612 6.612 6.236 6.465 240,763 -0.15(-2.22%)
Oct 08, 2002 6.418 6.629 6.377 6.612 334,516 +0.05(+0.72%)
Oct 07, 2002 7.258 7.258 6.547 6.565 240,083 -0.75(-10.28%)
Oct 04, 2002 7.523 7.611 7.288 7.317 816,724 -0.22(-2.89%)
Oct 03, 2002 7.934 7.969 7.417 7.534 373,311 -0.40(-5.04%)
Oct 02, 2002 7.993 7.993 7.905 7.934 246,208 -0.06(-0.74%)
Oct 01, 2002 7.787 7.993 7.728 7.993 858,582 +0.21(+2.64%)
Sep 30, 2002 7.311 7.787 7.176 7.787 416,359 +0.48(+6.51%)
Sep 27, 2002 7.352 7.582 7.241 7.311 286,023 -0.04(-0.56%)
Sep 26, 2002 7.141 7.352 7.141 7.352 345,406 +0.21(+2.96%)
Sep 25, 2002 6.653 7.141 6.641 7.141 242,465 +0.53(+8.00%)
Sep 24, 2002 6.953 6.953 6.518 6.612 259,820 -0.37(-5.30%)
Sep 23, 2002 6.853 7.053 6.788 6.982 107,024 +0.15(+2.24%)
Sep 20, 2002 7.199 7.205 6.823 6.829 84,394 -0.28(-3.97%)
Sep 19, 2002 7.276 7.276 6.847 7.111 359,529 -0.18(-2.42%)
Sep 18, 2002 7.211 7.335 7.141 7.288 192,440 +0.08(+1.06%)
Sep 17, 2002 7.082 7.229 7.006 7.211 431,673 +0.16(+2.25%)
Sep 16, 2002 6.959 7.094 6.959 7.053 34,200 +0.06(+0.84%)
Sep 13, 2002 7.000 7.076 6.847 6.994 119,786 -0.06(-0.92%)
Sep 12, 2002 7.141 7.141 7.006 7.058 115,872 -0.08(-1.15%)
Sep 11, 2002 7.170 7.270 7.111 7.141 156,198 -0.03(-0.41%)
Sep 10, 2002 7.141 7.247 7.053 7.170 122,338 +0.03(+0.41%)
Sep 09, 2002 7.147 7.199 6.964 7.141 140,885 +0.00(+0.00%)
Sep 06, 2002 7.111 7.205 7.058 7.141 197,545 +0.09(+1.25%)
Sep 05, 2002 7.323 7.323 6.906 7.053 1,039,282 -0.21(-2.91%)
Sep 04, 2002 6.994 7.288 6.953 7.264 510,453 +0.32(+4.57%)
Sep 03, 2002 7.229 7.229 6.759 6.947 105,833 -0.28(-3.90%)
Aug 30, 2002 7.258 7.258 6.876 7.229 85,245 +0.06(+0.82%)
Aug 29, 2002 7.141 7.370 7.070 7.170 141,395 +0.00(+0.00%)
Aug 28, 2002 7.252 7.252 7.064 7.170 101,069 -0.09(-1.29%)
Aug 27, 2002 7.405 7.552 7.170 7.264 1,025,330 -0.11(-1.51%)
Aug 26, 2002 7.582 7.728 7.346 7.376 178,998 -0.21(-2.71%)
Aug 23, 2002 7.728 7.728 7.464 7.582 303,719 -0.15(-1.90%)
Aug 22, 2002 7.270 7.728 7.270 7.728 164,195 +0.47(+6.48%)
Aug 21, 2002 7.064 7.258 7.047 7.258 679,072 +0.21(+3.00%)
Aug 20, 2002 7.053 7.176 6.917 7.047 209,285 +0.44(+6.67%)
Aug 16, 2002 6.618 6.700 6.435 6.606 163,174 -0.01(-0.09%)
Aug 15, 2002 6.083 6.700 6.024 6.612 371,439 +0.53(+8.70%)
Aug 14, 2002 6.406 6.435 5.789 6.083 452,771 -0.29(-4.61%)
Aug 13, 2002 6.259 6.524 6.259 6.377 393,218 +0.12(+1.88%)
Aug 12, 2002 5.854 6.289 5.818 6.259 284,322 +0.46(+8.01%)
Aug 07, 2002 5.466 5.812 5.378 5.795 249,951 +0.42(+7.76%)
Aug 06, 2002 5.101 5.378 5.101 5.378 181,040 +0.29(+5.78%)
Aug 05, 2002 5.554 5.566 5.025 5.084 163,515 -0.46(-8.37%)
Aug 02, 2002 5.760 5.771 5.524 5.548 264,925 -0.21(-3.67%)
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.