Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2002 6.763 6.769 6.570 6.576 69,846 -0.14(-2.15%)
Nov 27, 2002 6.492 6.751 6.480 6.721 311,074 +0.37(+5.79%)
Nov 26, 2002 7.016 7.016 6.353 6.353 334,965 -0.69(-9.76%)
Nov 25, 2002 7.028 7.161 6.781 7.040 213,024 +0.02(+0.26%)
Nov 22, 2002 7.221 7.233 6.841 7.022 475,654 -0.03(-0.43%)
Nov 21, 2002 6.841 7.233 6.642 7.052 1,357,448 +0.21(+3.08%)
Nov 20, 2002 6.058 6.938 6.027 6.841 896,891 +0.78(+12.94%)
Nov 19, 2002 5.949 6.112 5.949 6.058 780,922 +0.08(+1.31%)
Nov 18, 2002 6.118 6.148 5.937 5.979 180,008 -0.14(-2.27%)
Nov 15, 2002 6.190 6.329 6.058 6.118 483,451 -0.09(-1.46%)
Nov 14, 2002 6.504 6.504 6.058 6.208 275,239 -0.29(-4.45%)
Nov 13, 2002 6.425 6.510 6.269 6.498 499,047 +0.01(+0.19%)
Nov 12, 2002 6.148 6.522 6.148 6.486 639,072 +0.34(+5.49%)
Nov 11, 2002 6.178 6.214 5.931 6.148 620,159 -0.04(-0.68%)
Nov 08, 2002 6.058 6.299 5.967 6.190 729,325 +0.43(+7.54%)
Nov 07, 2002 6.691 6.691 5.606 5.756 2,292,332 -1.47(-20.35%)
Nov 06, 2002 7.221 7.233 7.082 7.227 257,487 +0.02(+0.33%)
Nov 05, 2002 7.293 7.293 7.112 7.203 84,944 -0.09(-1.24%)
Nov 04, 2002 7.233 7.354 7.143 7.293 160,431 +0.06(+0.83%)
Nov 01, 2002 7.028 7.257 7.028 7.233 267,773 +0.02(+0.33%)
Oct 31, 2002 7.143 7.233 7.052 7.209 146,827 -0.02(-0.33%)
Oct 30, 2002 7.384 7.414 7.112 7.233 237,412 -0.28(-3.69%)
Oct 29, 2002 7.444 7.534 7.203 7.510 194,442 +0.01(+0.08%)
Oct 28, 2002 7.745 7.836 7.474 7.504 179,345 -0.24(-3.11%)
Oct 25, 2002 7.655 7.836 7.655 7.745 231,605 +0.07(+0.94%)
Oct 24, 2002 7.836 8.029 7.595 7.673 178,681 -0.13(-1.70%)
Oct 23, 2002 7.655 7.836 7.510 7.806 242,721 +0.15(+1.97%)
Oct 22, 2002 7.775 8.017 7.655 7.655 193,778 -0.12(-1.55%)
Oct 21, 2002 7.534 7.775 7.384 7.775 212,194 +0.22(+2.87%)
Oct 18, 2002 7.456 7.655 7.384 7.558 286,852 +0.07(+0.97%)
Oct 17, 2002 7.534 7.745 7.402 7.486 380,423 +0.10(+1.39%)
Oct 16, 2002 7.649 7.649 7.233 7.384 133,720 -0.31(-4.00%)
Oct 15, 2002 7.293 7.926 7.293 7.691 333,970 +0.54(+7.59%)
Oct 14, 2002 7.082 7.233 7.022 7.149 218,167 +0.03(+0.42%)
Oct 11, 2002 7.221 7.323 6.998 7.118 300,622 -0.02(-0.34%)
Oct 10, 2002 6.594 7.275 6.594 7.143 278,391 +0.51(+7.73%)
Oct 09, 2002 6.781 6.781 6.395 6.630 234,757 -0.15(-2.22%)
Oct 08, 2002 6.582 6.799 6.540 6.781 326,172 +0.05(+0.72%)
Oct 07, 2002 7.444 7.444 6.715 6.733 234,094 -0.77(-10.28%)
Oct 04, 2002 7.715 7.806 7.474 7.504 796,351 -0.22(-2.89%)
Oct 03, 2002 8.137 8.173 7.607 7.727 363,999 -0.41(-5.04%)
Oct 02, 2002 8.197 8.197 8.107 8.137 240,066 -0.06(-0.74%)
Oct 01, 2002 7.986 8.197 7.926 8.197 837,164 +0.21(+2.64%)
Sep 30, 2002 7.498 7.986 7.360 7.986 405,973 +0.49(+6.51%)
Sep 27, 2002 7.540 7.775 7.426 7.498 278,889 -0.04(-0.56%)
Sep 26, 2002 7.323 7.540 7.323 7.540 336,790 +0.22(+2.96%)
Sep 25, 2002 6.823 7.323 6.811 7.323 236,416 +0.54(+8.00%)
Sep 24, 2002 7.131 7.131 6.684 6.781 253,339 -0.38(-5.30%)
Sep 23, 2002 7.028 7.233 6.962 7.161 104,355 +0.16(+2.24%)
Sep 20, 2002 7.384 7.390 6.998 7.004 82,289 -0.29(-3.97%)
Sep 19, 2002 7.462 7.462 7.022 7.293 350,560 -0.18(-2.42%)
Sep 18, 2002 7.396 7.522 7.323 7.474 187,640 +0.08(+1.06%)
Sep 17, 2002 7.263 7.414 7.185 7.396 420,905 +0.16(+2.25%)
Sep 16, 2002 7.137 7.275 7.137 7.233 33,347 +0.06(+0.84%)
Sep 13, 2002 7.179 7.257 7.022 7.173 116,798 -0.07(-0.92%)
Sep 12, 2002 7.323 7.323 7.185 7.239 112,982 -0.08(-1.15%)
Sep 11, 2002 7.354 7.456 7.293 7.323 152,302 -0.03(-0.41%)
Sep 10, 2002 7.323 7.432 7.233 7.354 119,286 +0.03(+0.41%)
Sep 09, 2002 7.329 7.384 7.143 7.323 137,370 +0.00(+0.00%)
Sep 06, 2002 7.293 7.390 7.239 7.323 192,617 +0.09(+1.25%)
Sep 05, 2002 7.510 7.510 7.082 7.233 1,013,357 -0.22(-2.91%)
Sep 04, 2002 7.173 7.474 7.131 7.450 497,719 +0.33(+4.57%)
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.