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

Entravision Communications Corp (NY: EVC )

2.160 -0.010 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2002 7.134 7.225 7.044 7.200 146,998 -0.02(-0.33%)
Oct 30, 2002 7.375 7.405 7.104 7.225 237,688 -0.28(-3.69%)
Oct 29, 2002 7.435 7.526 7.194 7.502 194,668 +0.01(+0.08%)
Oct 28, 2002 7.736 7.827 7.465 7.495 179,553 -0.24(-3.11%)
Oct 25, 2002 7.646 7.827 7.646 7.736 231,875 +0.07(+0.94%)
Oct 24, 2002 7.827 8.019 7.586 7.664 178,889 -0.13(-1.70%)
Oct 23, 2002 7.646 7.827 7.502 7.797 243,003 +0.15(+1.97%)
Oct 22, 2002 7.766 8.007 7.646 7.646 194,004 -0.12(-1.55%)
Oct 21, 2002 7.526 7.766 7.375 7.766 212,441 +0.22(+2.87%)
Oct 18, 2002 7.447 7.646 7.375 7.550 287,186 +0.07(+0.97%)
Oct 17, 2002 7.526 7.736 7.393 7.477 380,866 +0.10(+1.39%)
Oct 16, 2002 7.640 7.640 7.225 7.375 133,876 -0.31(-4.00%)
Oct 15, 2002 7.285 7.917 7.285 7.682 334,358 +0.54(+7.59%)
Oct 14, 2002 7.074 7.225 7.014 7.140 218,421 +0.03(+0.42%)
Oct 11, 2002 7.213 7.315 6.990 7.110 300,972 -0.02(-0.34%)
Oct 10, 2002 6.586 7.267 6.586 7.134 278,715 +0.51(+7.73%)
Oct 09, 2002 6.773 6.773 6.388 6.623 235,031 -0.15(-2.22%)
Oct 08, 2002 6.574 6.791 6.532 6.773 326,552 +0.05(+0.72%)
Oct 07, 2002 7.435 7.435 6.707 6.725 234,366 -0.77(-10.28%)
Oct 04, 2002 7.706 7.797 7.465 7.495 797,278 -0.22(-2.89%)
Oct 03, 2002 8.128 8.164 7.598 7.718 364,422 -0.41(-5.04%)
Oct 02, 2002 8.188 8.188 8.098 8.128 240,346 -0.06(-0.74%)
Oct 01, 2002 7.977 8.188 7.917 8.188 838,139 +0.21(+2.64%)
Sep 30, 2002 7.489 7.977 7.351 7.977 406,446 +0.49(+6.51%)
Sep 27, 2002 7.532 7.766 7.417 7.489 279,213 -0.04(-0.56%)
Sep 26, 2002 7.315 7.532 7.315 7.532 337,182 +0.22(+2.96%)
Sep 25, 2002 6.815 7.315 6.803 7.315 236,692 +0.54(+8.00%)
Sep 24, 2002 7.122 7.122 6.677 6.773 253,634 -0.38(-5.30%)
Sep 23, 2002 7.020 7.225 6.954 7.152 104,476 +0.16(+2.24%)
Sep 20, 2002 7.375 7.381 6.990 6.996 82,385 -0.29(-3.97%)
Sep 19, 2002 7.453 7.453 7.014 7.285 350,968 -0.18(-2.42%)
Sep 18, 2002 7.387 7.514 7.315 7.465 187,858 +0.08(+1.06%)
Sep 17, 2002 7.255 7.405 7.176 7.387 421,395 +0.16(+2.25%)
Sep 16, 2002 7.128 7.267 7.128 7.225 33,386 +0.06(+0.84%)
Sep 13, 2002 7.170 7.249 7.014 7.164 116,934 -0.07(-0.92%)
Sep 12, 2002 7.315 7.315 7.176 7.231 113,113 -0.08(-1.15%)
Sep 11, 2002 7.345 7.447 7.285 7.315 152,479 -0.03(-0.41%)
Sep 10, 2002 7.315 7.423 7.225 7.345 119,425 +0.03(+0.41%)
Sep 09, 2002 7.321 7.375 7.134 7.315 137,530 +0.00(+0.00%)
Sep 06, 2002 7.285 7.381 7.231 7.315 192,841 +0.09(+1.25%)
Sep 05, 2002 7.502 7.502 7.074 7.225 1,014,537 -0.22(-2.91%)
Sep 04, 2002 7.164 7.465 7.122 7.441 498,299 +0.33(+4.57%)
Sep 03, 2002 7.405 7.405 6.924 7.116 103,314 -0.29(-3.90%)
Aug 30, 2002 7.435 7.435 7.044 7.405 83,215 +0.06(+0.82%)
Aug 29, 2002 7.315 7.550 7.243 7.345 138,028 +0.00(+0.00%)
Aug 28, 2002 7.429 7.429 7.237 7.345 98,663 -0.10(-1.29%)
Aug 27, 2002 7.586 7.736 7.345 7.441 1,000,917 -0.11(-1.51%)
Aug 26, 2002 7.766 7.917 7.526 7.556 174,736 -0.21(-2.71%)
Aug 23, 2002 7.917 7.917 7.646 7.766 296,488 -0.15(-1.90%)
Aug 22, 2002 7.447 7.917 7.447 7.917 160,286 +0.48(+6.48%)
Aug 21, 2002 7.237 7.435 7.219 7.435 662,904 +0.22(+3.00%)
Aug 20, 2002 7.225 7.351 7.086 7.219 204,302 +0.45(+6.67%)
Aug 16, 2002 6.779 6.863 6.592 6.767 159,289 -0.01(-0.09%)
Aug 15, 2002 6.231 6.863 6.171 6.773 362,595 +0.54(+8.70%)
Aug 14, 2002 6.562 6.592 5.930 6.231 441,991 -0.30(-4.61%)
Aug 13, 2002 6.412 6.683 6.412 6.532 383,856 +0.12(+1.88%)
Aug 12, 2002 5.996 6.442 5.960 6.412 277,552 +0.48(+8.01%)
Aug 07, 2002 5.599 5.954 5.509 5.936 244,000 +0.43(+7.76%)
Aug 06, 2002 5.226 5.509 5.226 5.509 176,730 +0.30(+5.78%)
Aug 05, 2002 5.689 5.701 5.148 5.208 159,621 -0.48(-8.37%)
Aug 02, 2002 5.900 5.912 5.659 5.683 258,617 -0.22(-3.67%)
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.