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 (%)
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.