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

Entravision Communications Corp (NY: EVC )

2.130 +0.050 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 28, 2002 7.195 7.289 7.113 7.201 496,890 -0.03(-0.41%)
Jun 27, 2002 6.896 7.231 6.760 7.231 813,294 +0.36(+5.22%)
Jun 26, 2002 7.113 7.113 6.819 6.872 307,558 -0.30(-4.18%)
Jun 25, 2002 7.360 7.413 7.113 7.172 459,466 -0.31(-4.09%)
Jun 21, 2002 7.660 7.660 7.577 7.478 183,718 -0.24(-3.12%)
Jun 20, 2002 8.089 8.154 7.613 7.719 382,236 -0.36(-4.51%)
Jun 19, 2002 8.230 8.553 8.083 8.083 435,991 -0.27(-3.24%)
Jun 18, 2002 8.077 8.377 8.077 8.353 126,221 +0.10(+1.21%)
Jun 17, 2002 8.418 8.559 8.112 8.253 379,685 -0.15(-1.82%)
Jun 14, 2002 8.348 8.406 8.218 8.406 434,290 +0.04(+0.42%)
Jun 12, 2002 9.394 9.523 8.230 8.371 659,685 -0.77(-8.42%)
Jun 11, 2002 8.965 9.223 8.965 9.141 115,334 +0.18(+1.97%)
Jun 10, 2002 8.994 9.082 8.906 8.965 201,069 +0.06(+0.66%)
Jun 07, 2002 8.935 8.965 8.641 8.906 242,576 -0.21(-2.26%)
Jun 06, 2002 9.147 9.376 9.012 9.112 479,709 -0.04(-0.39%)
Jun 05, 2002 8.935 9.159 8.930 9.147 380,195 -0.07(-0.77%)
May 31, 2002 9.112 9.259 8.994 9.218 386,829 +0.04(+0.45%)
May 28, 2002 9.406 9.406 8.994 9.176 293,949 -0.23(-2.44%)
May 27, 2002 9.376 9.482 9.335 9.406 183,208 +0.00(+0.00%)
May 24, 2002 9.376 9.482 9.335 9.406 183,208 +0.00(+0.00%)
May 23, 2002 9.553 9.553 9.347 9.406 167,558 -0.09(-0.93%)
May 22, 2002 9.641 9.670 9.347 9.494 139,149 -0.03(-0.31%)
May 21, 2002 9.876 9.882 9.435 9.523 106,488 -0.38(-3.86%)
May 20, 2002 9.923 9.923 9.323 9.905 83,353 -0.05(-0.53%)
May 17, 2002 9.811 9.964 9.700 9.958 154,799 +0.15(+1.50%)
May 16, 2002 10.05 10.08 9.758 9.811 335,626 -0.27(-2.68%)
May 15, 2002 9.435 10.14 9.406 10.08 309,940 +0.62(+6.59%)
May 14, 2002 9.435 9.611 9.435 9.459 219,101 -0.01(-0.06%)
May 13, 2002 9.553 9.553 9.335 9.464 56,476 -0.09(-0.92%)
May 10, 2002 9.318 9.553 9.206 9.553 302,115 +0.24(+2.52%)
May 09, 2002 9.406 9.582 9.200 9.318 350,596 -0.09(-0.94%)
May 08, 2002 9.082 9.406 8.947 9.406 364,545 +0.61(+6.88%)
May 07, 2002 8.712 8.835 8.665 8.800 157,351 +0.15(+1.70%)
May 06, 2002 8.612 8.730 8.577 8.653 119,927 +0.08(+0.96%)
May 03, 2002 8.553 8.612 8.524 8.571 63,450 +0.02(+0.21%)
May 02, 2002 8.730 8.788 8.547 8.553 79,781 -0.14(-1.62%)
May 01, 2002 8.524 8.700 8.489 8.694 80,632 +0.17(+2.00%)
Apr 30, 2002 8.506 8.524 8.430 8.524 129,963 +0.02(+0.21%)
Apr 29, 2002 8.524 8.524 8.400 8.506 95,091 -0.02(-0.21%)
Apr 26, 2002 8.812 8.818 8.524 8.524 123,669 -0.29(-3.27%)
Apr 25, 2002 8.818 8.906 8.706 8.812 57,497 -0.01(-0.07%)
Apr 24, 2002 8.835 8.930 8.553 8.818 144,763 -0.02(-0.20%)
Apr 23, 2002 8.724 8.859 8.724 8.835 42,527 +0.26(+3.02%)
Apr 22, 2002 9.188 9.188 8.495 8.577 134,046 -0.67(-7.25%)
Apr 19, 2002 9.024 9.270 8.941 9.247 115,334 +0.18(+2.01%)
Apr 18, 2002 8.935 9.112 8.824 9.065 112,612 +0.01(+0.13%)
Apr 17, 2002 8.965 9.182 8.918 9.053 164,326 +0.12(+1.32%)
Apr 16, 2002 9.006 9.059 8.771 8.935 430,718 +0.22(+2.56%)
Apr 15, 2002 8.348 8.718 8.336 8.712 1,780,369 +0.39(+4.66%)
Apr 12, 2002 8.377 8.383 8.289 8.324 267,922 -0.08(-0.98%)
Apr 11, 2002 8.436 8.447 8.318 8.406 113,463 -0.03(-0.35%)
Apr 10, 2002 8.495 8.524 8.406 8.436 225,225 -0.06(-0.69%)
Apr 09, 2002 8.406 8.524 8.348 8.495 360,802 +0.06(+0.70%)
Apr 08, 2002 8.512 8.524 8.406 8.436 103,937 -0.08(-0.90%)
Apr 05, 2002 8.436 8.524 8.436 8.512 270,814 -0.01(-0.14%)
Apr 04, 2002 8.524 8.524 8.377 8.524 540,779 -0.03(-0.34%)
Apr 03, 2002 8.318 8.553 8.289 8.553 110,741 +0.24(+2.83%)
Apr 02, 2002 8.612 8.612 8.230 8.318 141,361 -0.41(-4.71%)
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.