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

Entravision Communications Corp (NY: EVC )

1.950 -0.080 (-3.94%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Feb 28, 2002 9.016 9.051 8.939 8.992 183,592 -0.17(-1.86%)
Feb 27, 2002 9.110 9.315 9.110 9.162 113,660 -0.06(-0.70%)
Feb 26, 2002 9.168 9.315 9.051 9.227 590,083 +0.09(+0.96%)
Feb 25, 2002 8.845 9.157 8.786 9.139 190,228 +0.33(+3.74%)
Feb 22, 2002 8.963 8.963 8.757 8.810 414,147 -0.21(-2.35%)
Feb 21, 2002 9.256 9.256 8.786 9.021 819,617 -0.24(-2.54%)
Feb 20, 2002 8.469 9.286 8.463 9.256 1,304,888 +0.79(+9.30%)
Feb 19, 2002 8.698 8.698 8.457 8.469 877,638 -0.23(-2.64%)
Feb 18, 2002 8.581 8.845 8.551 8.698 622,752 +0.00(+0.00%)
Feb 15, 2002 8.581 8.845 8.551 8.698 622,752 +0.06(+0.68%)
Feb 14, 2002 8.698 8.816 8.516 8.639 334,346 -0.09(-1.01%)
Feb 13, 2002 8.316 8.816 8.216 8.728 1,864,004 +1.56(+21.72%)
Feb 12, 2002 7.006 7.258 7.006 7.170 609,651 +0.15(+2.09%)
Feb 11, 2002 6.847 7.053 6.847 7.023 1,141,713 +0.18(+2.58%)
Feb 08, 2002 6.817 6.912 6.765 6.847 632,791 +0.09(+1.30%)
Feb 07, 2002 6.524 6.906 6.524 6.759 1,157,026 +0.32(+5.02%)
Feb 06, 2002 6.435 6.524 6.112 6.435 226,811 +0.00(+0.00%)
Feb 05, 2002 6.359 6.535 6.200 6.435 120,977 +0.04(+0.64%)
Feb 04, 2002 7.023 7.023 6.289 6.394 170,151 -0.57(-8.19%)
Feb 01, 2002 6.494 7.141 6.465 6.964 327,030 +0.47(+7.24%)
Jan 31, 2002 6.465 6.494 6.171 6.494 1,111,426 +0.04(+0.64%)
Jan 30, 2002 6.524 6.582 6.435 6.453 96,305 -0.07(-1.08%)
Jan 29, 2002 6.406 6.612 6.406 6.524 91,371 +0.09(+1.37%)
Jan 28, 2002 6.541 6.547 6.406 6.435 52,406 -0.16(-2.49%)
Jan 25, 2002 6.618 6.618 6.524 6.600 58,021 -0.02(-0.27%)
Jan 24, 2002 6.465 6.700 6.465 6.618 270,369 +0.15(+2.36%)
Jan 23, 2002 6.582 6.582 6.400 6.465 97,666 -0.15(-2.22%)
Jan 22, 2002 6.612 6.641 6.582 6.612 61,764 -0.05(-0.71%)
Jan 21, 2002 6.817 6.817 6.612 6.659 296,743 +0.00(+0.00%)
Jan 18, 2002 6.817 6.817 6.612 6.659 296,743 -0.16(-2.33%)
Jan 17, 2002 6.788 6.817 6.759 6.817 366,164 +0.00(+0.00%)
Jan 16, 2002 6.964 6.964 6.729 6.817 47,642 -0.11(-1.61%)
Jan 15, 2002 6.876 6.994 6.864 6.929 224,939 +0.08(+1.20%)
Jan 14, 2002 6.906 6.976 6.847 6.847 321,925 -0.06(-0.94%)
Jan 11, 2002 6.988 6.988 6.817 6.912 528,999 +0.16(+2.35%)
Jan 10, 2002 6.729 6.759 6.700 6.753 68,060 -0.27(-3.85%)
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.