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

Entravision Communications Corp (NY: EVC )

2.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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%)
Aug 01, 2002 5.884 5.884 5.737 5.766 61,013 -0.12(-2.00%)
Jul 31, 2002 5.884 5.884 5.813 5.884 124,065 +0.01(+0.20%)
Jul 30, 2002 5.884 5.884 5.778 5.872 187,798 -0.01(-0.10%)
Jul 29, 2002 5.755 5.884 5.737 5.878 322,910 +0.14(+2.36%)
Jul 26, 2002 5.678 5.749 5.607 5.743 89,225 +0.01(+0.10%)
Jul 25, 2002 5.649 5.884 5.607 5.737 316,622 +0.09(+1.56%)
Jul 24, 2002 5.884 5.884 5.325 5.649 455,814 -0.24(-4.00%)
Jul 23, 2002 6.325 6.396 5.678 5.884 422,163 -0.44(-6.98%)
Jul 22, 2002 6.631 6.631 6.178 6.325 261,048 -0.35(-5.29%)
Jul 19, 2002 6.502 6.678 6.414 6.678 316,112 +0.03(+0.44%)
Jul 17, 2002 6.649 6.696 6.384 6.649 147,859 -0.02(-0.35%)
Jul 12, 2002 6.531 6.884 6.531 6.672 118,287 +0.14(+2.16%)
Jul 11, 2002 6.708 6.708 6.472 6.531 295,548 -0.29(-4.31%)
Jul 10, 2002 6.925 6.973 6.678 6.825 38,443,400 -0.09(-1.28%)
Jul 09, 2002 7.014 7.014 6.914 6.914 66,791 -0.16(-2.25%)
Jul 08, 2002 6.973 7.073 6.973 7.073 180,320 +0.10(+1.43%)
Jul 05, 2002 6.619 7.002 6.619 6.973 90,245 +0.35(+5.33%)
Jul 04, 2002 6.443 6.672 6.119 6.619 842,457 +0.00(+0.00%)
Jul 03, 2002 6.443 6.672 6.119 6.619 842,457 +0.12(+1.81%)
Jul 02, 2002 6.914 6.961 6.414 6.502 504,760 -0.37(-5.39%)
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.