Skip to main content

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.110 9.256 8.992 9.215 386,923 +0.04(+0.45%)
May 28, 2002 9.403 9.403 8.992 9.174 294,020 -0.23(-2.44%)
May 27, 2002 9.374 9.480 9.333 9.403 183,252 +0.00(+0.00%)
May 24, 2002 9.374 9.480 9.333 9.403 183,252 +0.00(+0.00%)
May 23, 2002 9.550 9.550 9.345 9.403 167,598 -0.09(-0.93%)
May 22, 2002 9.639 9.668 9.345 9.492 139,183 -0.03(-0.31%)
May 21, 2002 9.874 9.879 9.433 9.521 106,514 -0.38(-3.86%)
May 20, 2002 9.921 9.921 9.321 9.903 83,373 -0.05(-0.53%)
May 17, 2002 9.809 9.962 9.697 9.956 154,837 +0.15(+1.50%)
May 16, 2002 10.05 10.08 9.756 9.809 335,707 -0.27(-2.68%)
May 15, 2002 9.433 10.14 9.403 10.08 310,015 +0.62(+6.59%)
May 14, 2002 9.433 9.609 9.433 9.456 219,154 -0.01(-0.06%)
May 13, 2002 9.550 9.550 9.333 9.462 56,490 -0.09(-0.92%)
May 10, 2002 9.315 9.550 9.204 9.550 302,188 +0.24(+2.52%)
May 09, 2002 9.403 9.580 9.198 9.315 350,681 -0.09(-0.94%)
May 08, 2002 9.080 9.403 8.945 9.403 364,633 +0.61(+6.88%)
May 07, 2002 8.710 8.833 8.663 8.798 157,389 +0.15(+1.70%)
May 06, 2002 8.610 8.728 8.575 8.651 119,956 +0.08(+0.96%)
May 03, 2002 8.551 8.610 8.522 8.569 63,466 +0.02(+0.21%)
May 02, 2002 8.728 8.786 8.545 8.551 79,800 -0.14(-1.62%)
May 01, 2002 8.522 8.698 8.487 8.692 80,651 +0.17(+2.00%)
Apr 30, 2002 8.504 8.522 8.428 8.522 129,995 +0.02(+0.21%)
Apr 29, 2002 8.522 8.522 8.398 8.504 95,114 -0.02(-0.21%)
Apr 26, 2002 8.810 8.816 8.522 8.522 123,699 -0.29(-3.27%)
Apr 25, 2002 8.816 8.904 8.704 8.810 57,511 -0.01(-0.07%)
Apr 24, 2002 8.833 8.927 8.551 8.816 144,798 -0.02(-0.20%)
Apr 23, 2002 8.722 8.857 8.722 8.833 42,537 +0.26(+3.02%)
Apr 22, 2002 9.186 9.186 8.492 8.575 134,079 -0.67(-7.25%)
Apr 19, 2002 9.021 9.268 8.939 9.245 115,362 +0.18(+2.01%)
Apr 18, 2002 8.933 9.110 8.822 9.063 112,639 +0.01(+0.13%)
Apr 17, 2002 8.963 9.180 8.916 9.051 164,365 +0.12(+1.32%)
Apr 16, 2002 9.004 9.057 8.769 8.933 430,822 +0.22(+2.56%)
Apr 15, 2002 8.346 8.716 8.334 8.710 1,780,800 +0.39(+4.66%)
Apr 12, 2002 8.375 8.381 8.287 8.322 267,987 -0.08(-0.98%)
Apr 11, 2002 8.434 8.445 8.316 8.404 113,490 -0.03(-0.35%)
Apr 10, 2002 8.492 8.522 8.404 8.434 225,279 -0.06(-0.69%)
Apr 09, 2002 8.404 8.522 8.346 8.492 360,890 +0.06(+0.70%)
Apr 08, 2002 8.510 8.522 8.404 8.434 103,962 -0.08(-0.90%)
Apr 05, 2002 8.434 8.522 8.434 8.510 270,880 -0.01(-0.14%)
Apr 04, 2002 8.522 8.522 8.375 8.522 540,910 -0.03(-0.34%)
Apr 03, 2002 8.316 8.551 8.287 8.551 110,768 +0.24(+2.83%)
Apr 02, 2002 8.610 8.610 8.228 8.316 141,395 -0.41(-4.71%)
Apr 01, 2002 8.698 8.757 8.522 8.728 107,195 +0.03(+0.34%)
Mar 29, 2002 8.628 8.757 8.563 8.698 210,306 +0.00(+0.00%)
Mar 28, 2002 8.628 8.757 8.563 8.698 210,306 +0.11(+1.23%)
Mar 27, 2002 8.757 8.904 8.586 8.592 582,597 -0.14(-1.55%)
Mar 26, 2002 8.598 8.757 8.551 8.728 269,178 +0.08(+0.95%)
Mar 25, 2002 8.728 8.757 8.628 8.645 127,102 -0.08(-0.94%)
Mar 22, 2002 8.786 8.792 8.639 8.728 395,260 -0.06(-0.67%)
Mar 21, 2002 8.581 8.933 8.551 8.786 1,296,040 +0.24(+2.75%)
Mar 20, 2002 8.757 8.786 8.522 8.551 718,717 -0.18(-2.09%)
Mar 19, 2002 8.757 8.816 8.681 8.733 747,813 -0.02(-0.27%)
Mar 18, 2002 8.816 8.816 8.728 8.757 622,752 -0.06(-0.67%)
Mar 15, 2002 8.786 8.822 8.698 8.816 563,370 +0.03(+0.33%)
Mar 14, 2002 8.816 8.874 8.704 8.786 474,721 -0.02(-0.27%)
Mar 13, 2002 8.816 8.816 8.757 8.810 185,124 -0.01(-0.07%)
Mar 12, 2002 8.816 8.816 8.657 8.816 190,569 +0.00(+0.00%)
Mar 11, 2002 8.816 8.816 8.780 8.816 176,616 +0.00(+0.00%)
Mar 08, 2002 8.757 8.845 8.757 8.816 754,279 -0.06(-0.66%)
Mar 07, 2002 8.816 8.874 8.669 8.874 948,251 +0.06(+0.67%)
Mar 06, 2002 8.992 9.110 8.733 8.816 998,956 -0.24(-2.60%)
Mar 05, 2002 9.433 9.697 8.757 9.051 492,246 -0.24(-2.53%)
Mar 04, 2002 9.268 9.492 8.969 9.286 251,993 +0.08(+0.83%)
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.