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

Entravision Communications Corp (NY: EVC )

1.920 -0.030 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Nov 29, 2002 6.603 6.609 6.415 6.421 71,532 -0.14(-2.15%)
Nov 27, 2002 6.339 6.592 6.327 6.562 318,584 +0.36(+5.79%)
Nov 26, 2002 6.851 6.851 6.203 6.203 343,052 -0.67(-9.76%)
Nov 25, 2002 6.862 6.992 6.621 6.874 218,166 +0.02(+0.26%)
Nov 22, 2002 7.051 7.062 6.680 6.856 487,137 -0.03(-0.43%)
Nov 21, 2002 6.680 7.062 6.486 6.886 1,390,219 +0.21(+3.08%)
Nov 20, 2002 5.915 6.774 5.885 6.680 918,544 +0.77(+12.94%)
Nov 19, 2002 5.809 5.968 5.809 5.915 799,775 +0.08(+1.31%)
Nov 18, 2002 5.974 6.003 5.797 5.838 184,354 -0.14(-2.27%)
Nov 15, 2002 6.044 6.180 5.915 5.974 495,123 -0.09(-1.46%)
Nov 14, 2002 6.350 6.350 5.915 6.062 281,883 -0.28(-4.45%)
Nov 13, 2002 6.274 6.356 6.121 6.344 511,095 +0.01(+0.19%)
Nov 12, 2002 6.003 6.368 6.003 6.333 654,500 +0.33(+5.49%)
Nov 11, 2002 6.033 6.068 5.791 6.003 635,131 -0.04(-0.68%)
Nov 08, 2002 5.915 6.150 5.827 6.044 746,933 +0.42(+7.54%)
Nov 07, 2002 6.533 6.533 5.473 5.621 2,347,673 -1.44(-20.35%)
Nov 06, 2002 7.051 7.062 6.915 7.057 263,703 +0.02(+0.33%)
Nov 05, 2002 7.121 7.121 6.945 7.033 86,994 -0.09(-1.24%)
Nov 04, 2002 7.062 7.180 6.974 7.121 164,304 +0.06(+0.83%)
Nov 01, 2002 6.862 7.086 6.862 7.062 274,237 +0.02(+0.33%)
Oct 31, 2002 6.974 7.062 6.886 7.039 150,372 -0.02(-0.33%)
Oct 30, 2002 7.210 7.239 6.945 7.062 243,144 -0.27(-3.69%)
Oct 29, 2002 7.268 7.357 7.033 7.333 199,136 +0.01(+0.08%)
Oct 28, 2002 7.563 7.651 7.298 7.327 183,674 -0.24(-3.11%)
Oct 25, 2002 7.474 7.651 7.474 7.563 237,197 +0.07(+0.94%)
Oct 24, 2002 7.651 7.839 7.416 7.492 182,995 -0.13(-1.70%)
Oct 23, 2002 7.474 7.651 7.333 7.622 248,581 +0.15(+1.97%)
Oct 22, 2002 7.592 7.828 7.474 7.474 198,457 -0.12(-1.55%)
Oct 21, 2002 7.357 7.592 7.210 7.592 217,317 +0.21(+2.87%)
Oct 18, 2002 7.280 7.474 7.210 7.380 293,777 +0.07(+0.97%)
Oct 17, 2002 7.357 7.563 7.227 7.310 389,608 +0.10(+1.39%)
Oct 16, 2002 7.469 7.469 7.062 7.210 136,949 -0.30(-4.00%)
Oct 15, 2002 7.121 7.739 7.121 7.510 342,032 +0.53(+7.59%)
Oct 14, 2002 6.915 7.062 6.856 6.980 223,434 +0.03(+0.42%)
Oct 11, 2002 7.051 7.151 6.833 6.951 307,880 -0.02(-0.34%)
Oct 10, 2002 6.439 7.104 6.439 6.974 285,112 +0.50(+7.73%)
Oct 09, 2002 6.621 6.621 6.244 6.474 240,425 -0.15(-2.22%)
Oct 08, 2002 6.427 6.639 6.386 6.621 334,046 +0.05(+0.72%)
Oct 07, 2002 7.268 7.268 6.556 6.574 239,745 -0.75(-10.28%)
Oct 04, 2002 7.533 7.622 7.298 7.327 815,577 -0.22(-2.89%)
Oct 03, 2002 7.945 7.981 7.427 7.545 372,786 -0.40(-5.04%)
Oct 02, 2002 8.004 8.004 7.916 7.945 245,862 -0.06(-0.74%)
Oct 01, 2002 7.798 8.004 7.739 8.004 857,375 +0.21(+2.64%)
Sep 30, 2002 7.321 7.798 7.186 7.798 415,774 +0.48(+6.51%)
Sep 27, 2002 7.363 7.592 7.251 7.321 285,622 -0.04(-0.56%)
Sep 26, 2002 7.151 7.363 7.151 7.363 344,921 +0.21(+2.96%)
Sep 25, 2002 6.662 7.151 6.651 7.151 242,124 +0.53(+8.00%)
Sep 24, 2002 6.962 6.962 6.527 6.621 259,455 -0.37(-5.30%)
Sep 23, 2002 6.862 7.062 6.798 6.992 106,874 +0.15(+2.24%)
Sep 20, 2002 7.210 7.215 6.833 6.839 84,276 -0.28(-3.97%)
Sep 19, 2002 7.286 7.286 6.856 7.121 359,024 -0.18(-2.42%)
Sep 18, 2002 7.221 7.345 7.151 7.298 192,170 +0.08(+1.06%)
Sep 17, 2002 7.092 7.239 7.015 7.221 431,066 +0.16(+2.25%)
Sep 16, 2002 6.968 7.104 6.968 7.062 34,152 +0.06(+0.84%)
Sep 13, 2002 7.010 7.086 6.856 7.004 119,618 -0.06(-0.92%)
Sep 12, 2002 7.151 7.151 7.015 7.068 115,710 -0.08(-1.15%)
Sep 11, 2002 7.180 7.280 7.121 7.151 155,979 -0.03(-0.41%)
Sep 10, 2002 7.151 7.257 7.062 7.180 122,166 +0.03(+0.41%)
Sep 09, 2002 7.157 7.210 6.974 7.151 140,687 +0.00(+0.00%)
Sep 06, 2002 7.121 7.215 7.068 7.151 197,267 +0.09(+1.25%)
Sep 05, 2002 7.333 7.333 6.915 7.062 1,037,822 -0.21(-2.91%)
Sep 04, 2002 7.004 7.298 6.962 7.274 509,735 +0.32(+4.57%)
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.