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

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
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 (%)
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.