Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 7.229 7.229 6.759 6.947 105,833 -0.28(-3.90%)
Aug 30, 2002 7.258 7.258 6.876 7.229 85,245 +0.06(+0.82%)
Aug 29, 2002 7.141 7.370 7.070 7.170 141,395 +0.00(+0.00%)
Aug 28, 2002 7.252 7.252 7.064 7.170 101,069 -0.09(-1.29%)
Aug 27, 2002 7.405 7.552 7.170 7.264 1,025,330 -0.11(-1.51%)
Aug 26, 2002 7.582 7.728 7.346 7.376 178,998 -0.21(-2.71%)
Aug 23, 2002 7.728 7.728 7.464 7.582 303,719 -0.15(-1.90%)
Aug 22, 2002 7.270 7.728 7.270 7.728 164,195 +0.47(+6.48%)
Aug 21, 2002 7.064 7.258 7.047 7.258 679,072 +0.21(+3.00%)
Aug 20, 2002 7.053 7.176 6.917 7.047 209,285 +0.44(+6.67%)
Aug 16, 2002 6.618 6.700 6.435 6.606 163,174 -0.01(-0.09%)
Aug 15, 2002 6.083 6.700 6.024 6.612 371,439 +0.53(+8.70%)
Aug 14, 2002 6.406 6.435 5.789 6.083 452,771 -0.29(-4.61%)
Aug 13, 2002 6.259 6.524 6.259 6.377 393,218 +0.12(+1.88%)
Aug 12, 2002 5.854 6.289 5.818 6.259 284,322 +0.46(+8.01%)
Aug 07, 2002 5.466 5.812 5.378 5.795 249,951 +0.42(+7.76%)
Aug 06, 2002 5.101 5.378 5.101 5.378 181,040 +0.29(+5.78%)
Aug 05, 2002 5.554 5.566 5.025 5.084 163,515 -0.46(-8.37%)
Aug 02, 2002 5.760 5.771 5.524 5.548 264,925 -0.21(-3.67%)
Aug 01, 2002 5.877 5.877 5.730 5.760 61,084 -0.12(-2.00%)
Jul 31, 2002 5.877 5.877 5.807 5.877 124,210 +0.01(+0.20%)
Jul 30, 2002 5.877 5.877 5.771 5.865 188,016 -0.01(-0.10%)
Jul 29, 2002 5.748 5.877 5.730 5.871 323,286 +0.14(+2.36%)
Jul 26, 2002 5.671 5.742 5.601 5.736 89,329 +0.01(+0.10%)
Jul 25, 2002 5.642 5.877 5.601 5.730 316,991 +0.09(+1.56%)
Jul 24, 2002 5.877 5.877 5.319 5.642 456,345 -0.24(-4.00%)
Jul 23, 2002 6.318 6.388 5.671 5.877 422,655 -0.44(-6.98%)
Jul 22, 2002 6.624 6.624 6.171 6.318 261,351 -0.35(-5.29%)
Jul 19, 2002 6.494 6.671 6.406 6.671 316,480 +0.03(+0.44%)
Jul 17, 2002 6.641 6.688 6.377 6.641 148,031 -0.02(-0.35%)
Jul 12, 2002 6.524 6.876 6.524 6.665 118,425 +0.14(+2.16%)
Jul 11, 2002 6.700 6.700 6.465 6.524 295,892 -0.29(-4.31%)
Jul 10, 2002 6.917 6.964 6.671 6.817 38,488,156 -0.09(-1.28%)
Jul 09, 2002 7.006 7.006 6.906 6.906 66,869 -0.16(-2.25%)
Jul 08, 2002 6.964 7.064 6.964 7.064 180,530 +0.10(+1.43%)
Jul 05, 2002 6.612 6.994 6.612 6.964 90,350 +0.35(+5.33%)
Jul 04, 2002 6.435 6.665 6.112 6.612 843,438 +0.00(+0.00%)
Jul 03, 2002 6.435 6.665 6.112 6.612 843,438 +0.12(+1.81%)
Jul 02, 2002 6.906 6.953 6.406 6.494 505,348 -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.