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: 7:00 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 (%)
Oct 31, 2002 6.973 7.061 6.884 7.037 150,408 -0.02(-0.33%)
Oct 30, 2002 7.208 7.237 6.943 7.061 243,202 -0.27(-3.69%)
Oct 29, 2002 7.267 7.355 7.031 7.331 199,185 +0.01(+0.08%)
Oct 28, 2002 7.561 7.649 7.296 7.326 183,719 -0.24(-3.11%)
Oct 25, 2002 7.473 7.649 7.473 7.561 237,254 +0.07(+0.94%)
Oct 24, 2002 7.649 7.837 7.414 7.490 183,039 -0.13(-1.70%)
Oct 23, 2002 7.473 7.649 7.331 7.620 248,641 +0.15(+1.97%)
Oct 22, 2002 7.590 7.826 7.473 7.473 198,505 -0.12(-1.55%)
Oct 21, 2002 7.355 7.590 7.208 7.590 217,370 +0.21(+2.87%)
Oct 18, 2002 7.278 7.473 7.208 7.378 293,848 +0.07(+0.97%)
Oct 17, 2002 7.355 7.561 7.226 7.308 389,702 +0.10(+1.39%)
Oct 16, 2002 7.467 7.467 7.061 7.208 136,982 -0.30(-4.00%)
Oct 15, 2002 7.120 7.737 7.120 7.508 342,115 +0.53(+7.59%)
Oct 14, 2002 6.914 7.061 6.855 6.978 223,488 +0.03(+0.42%)
Oct 11, 2002 7.049 7.149 6.831 6.949 307,955 -0.02(-0.34%)
Oct 10, 2002 6.437 7.102 6.437 6.973 285,181 +0.50(+7.73%)
Oct 09, 2002 6.619 6.619 6.243 6.472 240,483 -0.15(-2.22%)
Oct 08, 2002 6.425 6.637 6.384 6.619 334,127 +0.05(+0.72%)
Oct 07, 2002 7.267 7.267 6.555 6.572 239,803 -0.75(-10.28%)
Oct 04, 2002 7.531 7.620 7.296 7.326 815,775 -0.22(-2.89%)
Oct 03, 2002 7.943 7.979 7.426 7.543 372,877 -0.40(-5.04%)
Oct 02, 2002 8.002 8.002 7.914 7.943 245,922 -0.06(-0.74%)
Oct 01, 2002 7.796 8.002 7.737 8.002 857,583 +0.21(+2.64%)
Sep 30, 2002 7.320 7.796 7.184 7.796 415,875 +0.48(+6.51%)
Sep 27, 2002 7.361 7.590 7.249 7.320 285,691 -0.04(-0.56%)
Sep 26, 2002 7.149 7.361 7.149 7.361 345,004 +0.21(+2.96%)
Sep 25, 2002 6.661 7.149 6.649 7.149 242,183 +0.53(+8.00%)
Sep 24, 2002 6.961 6.961 6.525 6.619 259,518 -0.37(-5.30%)
Sep 23, 2002 6.861 7.061 6.796 6.990 106,900 +0.15(+2.24%)
Sep 20, 2002 7.208 7.214 6.831 6.837 84,296 -0.28(-3.97%)
Sep 19, 2002 7.284 7.284 6.855 7.120 359,110 -0.18(-2.42%)
Sep 18, 2002 7.220 7.343 7.149 7.296 192,217 +0.08(+1.06%)
Sep 17, 2002 7.090 7.237 7.014 7.220 431,171 +0.16(+2.25%)
Sep 16, 2002 6.967 7.102 6.967 7.061 34,160 +0.06(+0.84%)
Sep 13, 2002 7.008 7.084 6.855 7.002 119,647 -0.06(-0.92%)
Sep 12, 2002 7.149 7.149 7.014 7.067 115,738 -0.08(-1.15%)
Sep 11, 2002 7.178 7.278 7.120 7.149 156,016 -0.03(-0.41%)
Sep 10, 2002 7.149 7.255 7.061 7.178 122,196 +0.03(+0.41%)
Sep 09, 2002 7.155 7.208 6.973 7.149 140,721 +0.00(+0.00%)
Sep 06, 2002 7.120 7.214 7.067 7.149 197,315 +0.09(+1.25%)
Sep 05, 2002 7.331 7.331 6.914 7.061 1,038,073 -0.21(-2.91%)
Sep 04, 2002 7.002 7.296 6.961 7.273 509,859 +0.32(+4.57%)
Sep 03, 2002 7.237 7.237 6.767 6.955 105,710 -0.28(-3.90%)
Aug 30, 2002 7.267 7.267 6.884 7.237 85,146 +0.06(+0.82%)
Aug 29, 2002 7.149 7.378 7.078 7.178 141,231 +0.00(+0.00%)
Aug 28, 2002 7.261 7.261 7.073 7.178 100,952 -0.09(-1.29%)
Aug 27, 2002 7.414 7.561 7.178 7.273 1,024,137 -0.11(-1.51%)
Aug 26, 2002 7.590 7.737 7.355 7.384 178,790 -0.21(-2.71%)
Aug 23, 2002 7.737 7.737 7.473 7.590 303,366 -0.15(-1.90%)
Aug 22, 2002 7.278 7.737 7.278 7.737 164,004 +0.47(+6.48%)
Aug 21, 2002 7.073 7.267 7.055 7.267 678,282 +0.21(+3.00%)
Aug 20, 2002 7.061 7.184 6.925 7.055 209,042 +0.44(+6.67%)
Aug 16, 2002 6.625 6.708 6.443 6.614 162,985 -0.01(-0.09%)
Aug 15, 2002 6.090 6.708 6.031 6.619 371,007 +0.53(+8.70%)
Aug 14, 2002 6.414 6.443 5.796 6.090 452,245 -0.29(-4.61%)
Aug 13, 2002 6.266 6.531 6.266 6.384 392,761 +0.12(+1.88%)
Aug 12, 2002 5.860 6.296 5.825 6.266 283,991 +0.46(+8.01%)
Aug 07, 2002 5.472 5.819 5.384 5.802 249,661 +0.42(+7.76%)
Aug 06, 2002 5.107 5.384 5.107 5.384 180,830 +0.29(+5.78%)
Aug 05, 2002 5.560 5.572 5.031 5.090 163,324 -0.46(-8.37%)
Aug 02, 2002 5.766 5.778 5.531 5.554 264,617 -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.