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

Entravision Communications Corp (NY: EVC )

2.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 30, 2002 7.444 7.444 7.052 7.414 83,119 +0.06(+0.82%)
Aug 29, 2002 7.323 7.558 7.251 7.354 137,868 +0.00(+0.00%)
Aug 28, 2002 7.438 7.438 7.245 7.354 98,548 -0.10(-1.29%)
Aug 27, 2002 7.595 7.745 7.354 7.450 999,753 -0.11(-1.51%)
Aug 26, 2002 7.775 7.926 7.534 7.564 174,533 -0.21(-2.71%)
Aug 23, 2002 7.926 7.926 7.655 7.775 296,143 -0.15(-1.90%)
Aug 22, 2002 7.456 7.926 7.456 7.926 160,099 +0.48(+6.48%)
Aug 21, 2002 7.245 7.444 7.227 7.444 662,133 +0.22(+3.00%)
Aug 20, 2002 7.233 7.360 7.094 7.227 204,065 +0.45(+6.67%)
Aug 16, 2002 6.787 6.871 6.600 6.775 159,104 -0.01(-0.09%)
Aug 15, 2002 6.238 6.871 6.178 6.781 362,174 +0.54(+8.70%)
Aug 14, 2002 6.570 6.600 5.937 6.238 441,477 -0.30(-4.61%)
Aug 13, 2002 6.419 6.691 6.419 6.540 383,410 +0.12(+1.88%)
Aug 12, 2002 6.003 6.449 5.967 6.419 277,230 +0.48(+8.01%)
Aug 07, 2002 5.606 5.961 5.515 5.943 243,716 +0.43(+7.76%)
Aug 06, 2002 5.232 5.515 5.232 5.515 176,524 +0.30(+5.78%)
Aug 05, 2002 5.696 5.708 5.154 5.214 159,436 -0.48(-8.37%)
Aug 02, 2002 5.907 5.919 5.666 5.690 258,316 -0.22(-3.67%)
Aug 01, 2002 6.027 6.027 5.877 5.907 59,560 -0.12(-2.00%)
Jul 31, 2002 6.027 6.027 5.955 6.027 121,111 +0.01(+0.20%)
Jul 30, 2002 6.027 6.027 5.919 6.015 183,326 -0.01(-0.10%)
Jul 29, 2002 5.895 6.027 5.877 6.021 315,222 +0.14(+2.36%)
Jul 26, 2002 5.817 5.889 5.744 5.883 87,100 +0.01(+0.10%)
Jul 25, 2002 5.786 6.027 5.744 5.877 309,084 +0.09(+1.56%)
Jul 24, 2002 6.027 6.027 5.455 5.786 444,961 -0.24(-4.00%)
Jul 23, 2002 6.480 6.552 5.817 6.027 412,112 -0.45(-6.98%)
Jul 22, 2002 6.793 6.793 6.329 6.480 254,832 -0.36(-5.29%)
Jul 19, 2002 6.660 6.841 6.570 6.841 308,586 +0.03(+0.44%)
Jul 17, 2002 6.811 6.859 6.540 6.811 144,338 -0.02(-0.35%)
Jul 12, 2002 6.691 7.052 6.691 6.835 115,471 +0.14(+2.16%)
Jul 11, 2002 6.871 6.871 6.630 6.691 288,511 -0.30(-4.31%)
Jul 10, 2002 7.094 7.143 6.841 6.992 37,528,080 -0.09(-1.28%)
Jul 09, 2002 7.185 7.185 7.082 7.082 65,201 -0.16(-2.25%)
Jul 08, 2002 7.143 7.245 7.143 7.245 176,026 +0.10(+1.43%)
Jul 05, 2002 6.781 7.173 6.781 7.143 88,096 +0.36(+5.33%)
Jul 04, 2002 6.600 6.835 6.269 6.781 822,399 +0.00(+0.00%)
Jul 03, 2002 6.600 6.835 6.269 6.781 822,399 +0.12(+1.81%)
Jul 02, 2002 7.082 7.131 6.570 6.660 492,742 -0.38(-5.39%)
Jul 01, 2002 7.323 7.384 6.871 7.040 626,297 -0.34(-4.65%)
Jun 28, 2002 7.378 7.474 7.293 7.384 484,613 -0.03(-0.41%)
Jun 27, 2002 7.070 7.414 6.932 7.414 793,199 +0.37(+5.22%)
Jun 26, 2002 7.293 7.293 6.992 7.046 299,959 -0.31(-4.18%)
Jun 25, 2002 7.546 7.601 7.293 7.354 448,113 -0.31(-4.09%)
Jun 21, 2002 7.854 7.854 7.769 7.667 179,179 -0.25(-3.12%)
Jun 20, 2002 8.294 8.360 7.806 7.914 372,792 -0.37(-4.51%)
Jun 19, 2002 8.438 8.770 8.288 8.288 425,218 -0.28(-3.24%)
Jun 18, 2002 8.282 8.589 8.282 8.565 123,102 +0.10(+1.21%)
Jun 17, 2002 8.631 8.776 8.318 8.463 370,303 -0.16(-1.82%)
Jun 14, 2002 8.559 8.619 8.426 8.619 423,559 +0.04(+0.42%)
Jun 12, 2002 9.632 9.765 8.438 8.583 643,385 -0.79(-8.42%)
Jun 11, 2002 9.192 9.457 9.192 9.373 112,484 +0.18(+1.97%)
Jun 10, 2002 9.222 9.312 9.132 9.192 196,101 +0.06(+0.66%)
Jun 07, 2002 9.162 9.192 8.860 9.132 236,582 -0.21(-2.26%)
Jun 06, 2002 9.379 9.614 9.240 9.343 467,856 -0.04(-0.39%)
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.