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: 6:30 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 (%)
Jun 28, 2002 7.202 7.296 7.120 7.208 496,433 -0.03(-0.41%)
Jun 27, 2002 6.902 7.237 6.767 7.237 812,545 +0.36(+5.22%)
Jun 26, 2002 7.120 7.120 6.825 6.878 307,275 -0.30(-4.18%)
Jun 25, 2002 7.367 7.420 7.120 7.178 459,043 -0.31(-4.09%)
Jun 21, 2002 7.667 7.667 7.584 7.484 183,549 -0.24(-3.12%)
Jun 20, 2002 8.096 8.161 7.620 7.726 381,884 -0.36(-4.51%)
Jun 19, 2002 8.238 8.561 8.090 8.090 435,589 -0.27(-3.24%)
Jun 18, 2002 8.085 8.385 8.085 8.361 126,105 +0.10(+1.21%)
Jun 17, 2002 8.426 8.567 8.120 8.261 379,335 -0.15(-1.82%)
Jun 14, 2002 8.355 8.414 8.226 8.414 433,890 +0.04(+0.42%)
Jun 12, 2002 9.403 9.532 8.238 8.379 659,078 -0.77(-8.42%)
Jun 11, 2002 8.973 9.232 8.973 9.150 115,228 +0.18(+1.97%)
Jun 10, 2002 9.002 9.091 8.914 8.973 200,884 +0.06(+0.66%)
Jun 07, 2002 8.944 8.973 8.649 8.914 242,353 -0.21(-2.26%)
Jun 06, 2002 9.155 9.385 9.020 9.120 479,267 -0.04(-0.39%)
Jun 05, 2002 8.944 9.167 8.938 9.155 379,845 -0.07(-0.77%)
May 31, 2002 9.120 9.267 9.002 9.226 386,473 +0.04(+0.45%)
May 28, 2002 9.414 9.414 9.002 9.185 293,679 -0.23(-2.44%)
May 27, 2002 9.385 9.491 9.344 9.414 183,039 +0.00(+0.00%)
May 24, 2002 9.385 9.491 9.344 9.414 183,039 +0.00(+0.00%)
May 23, 2002 9.561 9.561 9.356 9.414 167,403 -0.09(-0.93%)
May 22, 2002 9.650 9.679 9.356 9.503 139,021 -0.03(-0.31%)
May 21, 2002 9.885 9.891 9.444 9.532 106,390 -0.38(-3.86%)
May 20, 2002 9.932 9.932 9.332 9.915 83,277 -0.05(-0.53%)
May 17, 2002 9.820 9.973 9.709 9.967 154,657 +0.15(+1.50%)
May 16, 2002 10.06 10.09 9.767 9.820 335,317 -0.27(-2.68%)
May 15, 2002 9.444 10.15 9.414 10.09 309,654 +0.62(+6.59%)
May 14, 2002 9.444 9.620 9.444 9.467 218,899 -0.01(-0.06%)
May 13, 2002 9.561 9.561 9.344 9.473 56,424 -0.09(-0.92%)
May 10, 2002 9.326 9.561 9.214 9.561 301,836 +0.24(+2.52%)
May 09, 2002 9.414 9.591 9.208 9.326 350,273 -0.09(-0.94%)
May 08, 2002 9.091 9.414 8.955 9.414 364,209 +0.61(+6.88%)
May 07, 2002 8.720 8.844 8.673 8.808 157,206 +0.15(+1.70%)
May 06, 2002 8.620 8.738 8.585 8.661 119,816 +0.08(+0.96%)
May 03, 2002 8.561 8.620 8.532 8.579 63,392 +0.02(+0.21%)
May 02, 2002 8.738 8.797 8.555 8.561 79,708 -0.14(-1.62%)
May 01, 2002 8.532 8.708 8.496 8.702 80,557 +0.17(+2.00%)
Apr 30, 2002 8.514 8.532 8.438 8.532 129,844 +0.02(+0.21%)
Apr 29, 2002 8.532 8.532 8.408 8.514 95,003 -0.02(-0.21%)
Apr 26, 2002 8.820 8.826 8.532 8.532 123,555 -0.29(-3.27%)
Apr 25, 2002 8.826 8.914 8.714 8.820 57,444 -0.01(-0.07%)
Apr 24, 2002 8.844 8.938 8.561 8.826 144,630 -0.02(-0.20%)
Apr 23, 2002 8.732 8.867 8.732 8.844 42,488 +0.26(+3.02%)
Apr 22, 2002 9.197 9.197 8.502 8.585 133,923 -0.67(-7.25%)
Apr 19, 2002 9.032 9.279 8.950 9.255 115,228 +0.18(+2.01%)
Apr 18, 2002 8.944 9.120 8.832 9.073 112,508 +0.01(+0.13%)
Apr 17, 2002 8.973 9.191 8.926 9.061 164,174 +0.12(+1.32%)
Apr 16, 2002 9.014 9.067 8.779 8.944 430,321 +0.22(+2.56%)
Apr 15, 2002 8.355 8.726 8.343 8.720 1,778,729 +0.39(+4.66%)
Apr 12, 2002 8.385 8.391 8.296 8.332 267,676 -0.08(-0.98%)
Apr 11, 2002 8.444 8.455 8.326 8.414 113,358 -0.03(-0.35%)
Apr 10, 2002 8.502 8.532 8.414 8.444 225,017 -0.06(-0.69%)
Apr 09, 2002 8.414 8.532 8.355 8.502 360,470 +0.06(+0.70%)
Apr 08, 2002 8.520 8.532 8.414 8.444 103,841 -0.08(-0.90%)
Apr 05, 2002 8.444 8.532 8.444 8.520 270,565 -0.01(-0.14%)
Apr 04, 2002 8.532 8.532 8.385 8.532 540,281 -0.03(-0.34%)
Apr 03, 2002 8.326 8.561 8.296 8.561 110,639 +0.24(+2.83%)
Apr 02, 2002 8.620 8.620 8.238 8.326 141,231 -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.