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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.594 6.600 6.406 6.412 71,633 -0.14(-2.15%)
Nov 27, 2002 6.330 6.582 6.318 6.553 319,033 +0.36(+5.79%)
Nov 26, 2002 6.841 6.841 6.194 6.194 343,534 -0.67(-9.76%)
Nov 25, 2002 6.853 6.982 6.612 6.864 218,473 +0.02(+0.26%)
Nov 22, 2002 7.041 7.053 6.671 6.847 487,822 -0.03(-0.43%)
Nov 21, 2002 6.671 7.053 6.477 6.876 1,392,175 +0.21(+3.08%)
Nov 20, 2002 5.907 6.765 5.877 6.671 919,836 +0.76(+12.94%)
Nov 19, 2002 5.801 5.959 5.801 5.907 800,900 +0.08(+1.31%)
Nov 18, 2002 5.965 5.995 5.789 5.830 184,613 -0.14(-2.27%)
Nov 15, 2002 6.036 6.171 5.907 5.965 495,820 -0.09(-1.46%)
Nov 14, 2002 6.341 6.341 5.907 6.053 282,280 -0.28(-4.45%)
Nov 13, 2002 6.265 6.347 6.112 6.336 511,814 +0.01(+0.19%)
Nov 12, 2002 5.995 6.359 5.995 6.324 655,421 +0.33(+5.49%)
Nov 11, 2002 6.024 6.059 5.783 5.995 636,024 -0.04(-0.68%)
Nov 08, 2002 5.907 6.142 5.818 6.036 747,983 +0.42(+7.54%)
Nov 07, 2002 6.524 6.524 5.466 5.613 2,350,976 -1.43(-20.35%)
Nov 06, 2002 7.041 7.053 6.906 7.047 264,074 +0.02(+0.33%)
Nov 05, 2002 7.111 7.111 6.935 7.023 87,117 -0.09(-1.24%)
Nov 04, 2002 7.053 7.170 6.964 7.111 164,536 +0.06(+0.83%)
Nov 01, 2002 6.853 7.076 6.853 7.053 274,623 +0.02(+0.33%)
Oct 31, 2002 6.964 7.053 6.876 7.029 150,583 -0.02(-0.33%)
Oct 30, 2002 7.199 7.229 6.935 7.053 243,486 -0.27(-3.69%)
Oct 29, 2002 7.258 7.346 7.023 7.323 199,416 +0.01(+0.08%)
Oct 28, 2002 7.552 7.640 7.288 7.317 183,933 -0.24(-3.11%)
Oct 25, 2002 7.464 7.640 7.464 7.552 237,530 +0.07(+0.94%)
Oct 24, 2002 7.640 7.828 7.405 7.482 183,252 -0.13(-1.70%)
Oct 23, 2002 7.464 7.640 7.323 7.611 248,930 +0.15(+1.97%)
Oct 22, 2002 7.582 7.817 7.464 7.464 198,736 -0.12(-1.55%)
Oct 21, 2002 7.346 7.582 7.199 7.582 217,623 +0.21(+2.87%)
Oct 18, 2002 7.270 7.464 7.199 7.370 294,191 +0.07(+0.97%)
Oct 17, 2002 7.346 7.552 7.217 7.299 390,156 +0.10(+1.39%)
Oct 16, 2002 7.458 7.458 7.053 7.199 137,141 -0.30(-4.00%)
Oct 15, 2002 7.111 7.728 7.111 7.499 342,513 +0.53(+7.59%)
Oct 14, 2002 6.906 7.053 6.847 6.970 223,748 +0.03(+0.42%)
Oct 11, 2002 7.041 7.141 6.823 6.941 308,313 -0.02(-0.34%)
Oct 10, 2002 6.430 7.094 6.430 6.964 285,513 +0.50(+7.73%)
Oct 09, 2002 6.612 6.612 6.236 6.465 240,763 -0.15(-2.22%)
Oct 08, 2002 6.418 6.629 6.377 6.612 334,516 +0.05(+0.72%)
Oct 07, 2002 7.258 7.258 6.547 6.565 240,083 -0.75(-10.28%)
Oct 04, 2002 7.523 7.611 7.288 7.317 816,724 -0.22(-2.89%)
Oct 03, 2002 7.934 7.969 7.417 7.534 373,311 -0.40(-5.04%)
Oct 02, 2002 7.993 7.993 7.905 7.934 246,208 -0.06(-0.74%)
Oct 01, 2002 7.787 7.993 7.728 7.993 858,582 +0.21(+2.64%)
Sep 30, 2002 7.311 7.787 7.176 7.787 416,359 +0.48(+6.51%)
Sep 27, 2002 7.352 7.582 7.241 7.311 286,023 -0.04(-0.56%)
Sep 26, 2002 7.141 7.352 7.141 7.352 345,406 +0.21(+2.96%)
Sep 25, 2002 6.653 7.141 6.641 7.141 242,465 +0.53(+8.00%)
Sep 24, 2002 6.953 6.953 6.518 6.612 259,820 -0.37(-5.30%)
Sep 23, 2002 6.853 7.053 6.788 6.982 107,024 +0.15(+2.24%)
Sep 20, 2002 7.199 7.205 6.823 6.829 84,394 -0.28(-3.97%)
Sep 19, 2002 7.276 7.276 6.847 7.111 359,529 -0.18(-2.42%)
Sep 18, 2002 7.211 7.335 7.141 7.288 192,440 +0.08(+1.06%)
Sep 17, 2002 7.082 7.229 7.006 7.211 431,673 +0.16(+2.25%)
Sep 16, 2002 6.959 7.094 6.959 7.053 34,200 +0.06(+0.84%)
Sep 13, 2002 7.000 7.076 6.847 6.994 119,786 -0.06(-0.92%)
Sep 12, 2002 7.141 7.141 7.006 7.058 115,872 -0.08(-1.15%)
Sep 11, 2002 7.170 7.270 7.111 7.141 156,198 -0.03(-0.41%)
Sep 10, 2002 7.141 7.247 7.053 7.170 122,338 +0.03(+0.41%)
Sep 09, 2002 7.147 7.199 6.964 7.141 140,885 +0.00(+0.00%)
Sep 06, 2002 7.111 7.205 7.058 7.141 197,545 +0.09(+1.25%)
Sep 05, 2002 7.323 7.323 6.906 7.053 1,039,282 -0.21(-2.91%)
Sep 04, 2002 6.994 7.288 6.953 7.264 510,453 +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.