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

Entravision Communications Corp (NY: EVC )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 28, 2002 7.369 7.465 7.285 7.375 485,177 -0.03(-0.41%)
Jun 27, 2002 7.062 7.405 6.924 7.405 794,123 +0.37(+5.22%)
Jun 26, 2002 7.285 7.285 6.984 7.038 300,308 -0.31(-4.18%)
Jun 25, 2002 7.538 7.592 7.285 7.345 448,635 -0.31(-4.09%)
Jun 21, 2002 7.845 7.845 7.760 7.658 179,387 -0.25(-3.12%)
Jun 20, 2002 8.284 8.350 7.797 7.905 373,226 -0.37(-4.51%)
Jun 19, 2002 8.429 8.760 8.278 8.278 425,713 -0.28(-3.24%)
Jun 18, 2002 8.272 8.579 8.272 8.555 123,246 +0.10(+1.21%)
Jun 17, 2002 8.621 8.766 8.308 8.453 370,734 -0.16(-1.82%)
Jun 14, 2002 8.549 8.609 8.417 8.609 424,052 +0.04(+0.42%)
Jun 12, 2002 9.621 9.753 8.429 8.573 644,134 -0.79(-8.42%)
Jun 11, 2002 9.181 9.446 9.181 9.362 112,615 +0.18(+1.97%)
Jun 10, 2002 9.211 9.302 9.121 9.181 196,329 +0.06(+0.66%)
Jun 07, 2002 9.151 9.181 8.850 9.121 236,858 -0.21(-2.26%)
Jun 06, 2002 9.368 9.603 9.229 9.332 468,401 -0.04(-0.39%)
Jun 05, 2002 9.151 9.380 9.145 9.368 371,233 -0.07(-0.77%)
May 31, 2002 9.332 9.482 9.211 9.440 377,710 +0.04(+0.45%)
May 28, 2002 9.633 9.633 9.211 9.398 287,020 -0.23(-2.44%)
May 27, 2002 9.603 9.711 9.561 9.633 178,889 +0.00(+0.00%)
May 24, 2002 9.603 9.711 9.561 9.633 178,889 +0.00(+0.00%)
May 23, 2002 9.783 9.783 9.573 9.633 163,608 -0.09(-0.93%)
May 22, 2002 9.874 9.904 9.573 9.723 135,869 -0.03(-0.31%)
May 21, 2002 10.11 10.12 9.663 9.753 103,978 -0.39(-3.86%)
May 20, 2002 10.16 10.16 9.548 10.14 81,388 -0.05(-0.53%)
May 17, 2002 10.05 10.20 9.934 10.20 151,150 +0.15(+1.50%)
May 16, 2002 10.29 10.33 9.994 10.05 327,714 -0.28(-2.68%)
May 15, 2002 9.663 10.39 9.633 10.33 302,633 +0.64(+6.59%)
May 14, 2002 9.663 9.843 9.663 9.687 213,936 -0.01(-0.06%)
May 13, 2002 9.783 9.783 9.561 9.693 55,145 -0.09(-0.92%)
May 10, 2002 9.542 9.783 9.428 9.783 294,993 +0.24(+2.52%)
May 09, 2002 9.633 9.813 9.422 9.542 342,331 -0.09(-0.94%)
May 08, 2002 9.302 9.633 9.163 9.633 355,951 +0.62(+6.88%)
May 07, 2002 8.922 9.049 8.874 9.013 153,642 +0.15(+1.70%)
May 06, 2002 8.820 8.940 8.784 8.862 117,100 +0.08(+0.96%)
May 03, 2002 8.760 8.820 8.730 8.778 61,955 +0.02(+0.21%)
May 02, 2002 8.940 9.001 8.754 8.760 77,900 -0.14(-1.62%)
May 01, 2002 8.730 8.910 8.694 8.904 78,731 +0.17(+2.00%)
Apr 30, 2002 8.712 8.730 8.633 8.730 126,900 +0.02(+0.21%)
Apr 29, 2002 8.730 8.730 8.603 8.712 92,849 -0.02(-0.21%)
Apr 26, 2002 9.025 9.031 8.730 8.730 120,754 -0.30(-3.27%)
Apr 25, 2002 9.031 9.121 8.916 9.025 56,141 -0.01(-0.07%)
Apr 24, 2002 9.049 9.145 8.760 9.031 141,350 -0.02(-0.20%)
Apr 23, 2002 8.934 9.073 8.934 9.049 41,524 +0.26(+3.02%)
Apr 22, 2002 9.410 9.410 8.700 8.784 130,886 -0.69(-7.25%)
Apr 19, 2002 9.241 9.494 9.157 9.470 112,615 +0.19(+2.01%)
Apr 18, 2002 9.151 9.332 9.037 9.284 109,958 +0.01(+0.13%)
Apr 17, 2002 9.181 9.404 9.133 9.272 160,452 +0.12(+1.32%)
Apr 16, 2002 9.223 9.278 8.983 9.151 420,564 +0.23(+2.56%)
Apr 15, 2002 8.549 8.928 8.537 8.922 1,738,400 +0.40(+4.66%)
Apr 12, 2002 8.579 8.585 8.489 8.525 261,607 -0.08(-0.98%)
Apr 11, 2002 8.639 8.651 8.519 8.609 110,788 -0.03(-0.35%)
Apr 10, 2002 8.700 8.730 8.609 8.639 219,916 -0.06(-0.69%)
Apr 09, 2002 8.609 8.730 8.549 8.700 352,297 +0.06(+0.70%)
Apr 08, 2002 8.718 8.730 8.609 8.639 101,486 -0.08(-0.90%)
Apr 05, 2002 8.639 8.730 8.639 8.718 264,430 -0.01(-0.14%)
Apr 04, 2002 8.730 8.730 8.579 8.730 528,031 -0.03(-0.34%)
Apr 03, 2002 8.519 8.760 8.489 8.760 108,130 +0.24(+2.83%)
Apr 02, 2002 8.820 8.820 8.429 8.519 138,028 -0.42(-4.71%)
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.