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 (%)
Dec 31, 2002 5.870 6.020 5.864 6.008 246,658 +0.16(+2.78%)
Dec 30, 2002 6.081 6.093 5.840 5.846 336,352 -0.20(-3.38%)
Dec 27, 2002 5.960 6.123 5.960 6.051 613,738 +0.09(+1.52%)
Dec 26, 2002 6.020 6.141 5.930 5.960 204,136 -0.06(-1.00%)
Dec 24, 2002 6.171 6.177 5.918 6.020 447,971 -0.21(-3.38%)
Dec 23, 2002 5.936 6.291 5.900 6.231 373,558 +0.29(+4.97%)
Dec 20, 2002 5.750 5.936 5.731 5.936 298,481 +0.16(+2.71%)
Dec 19, 2002 5.900 5.978 5.701 5.780 166,598 -0.13(-2.14%)
Dec 18, 2002 6.008 6.069 5.906 5.906 252,637 -0.06(-1.01%)
Dec 17, 2002 6.147 6.147 5.966 5.966 158,957 -0.19(-3.03%)
Dec 16, 2002 6.069 6.159 6.020 6.153 165,435 +0.11(+1.79%)
Dec 13, 2002 6.081 6.225 6.020 6.045 281,040 -0.01(-0.10%)
Dec 12, 2002 6.322 6.322 6.051 6.051 404,951 -0.27(-4.29%)
Dec 11, 2002 6.111 6.430 6.081 6.322 433,022 +0.15(+2.44%)
Dec 10, 2002 6.051 6.171 6.020 6.171 126,568 +0.16(+2.71%)
Dec 09, 2002 6.081 6.105 5.900 6.008 361,931 -0.11(-1.77%)
Dec 06, 2002 6.141 6.141 5.960 6.117 700,608 -0.05(-0.88%)
Dec 05, 2002 6.364 6.412 6.093 6.171 121,252 -0.18(-2.84%)
Dec 04, 2002 6.297 6.352 6.093 6.352 151,483 +0.02(+0.38%)
Dec 03, 2002 6.532 6.532 6.171 6.328 256,956 -0.22(-3.40%)
Dec 02, 2002 6.713 6.743 6.237 6.550 324,725 -0.02(-0.27%)
Nov 29, 2002 6.755 6.761 6.562 6.568 69,928 -0.14(-2.15%)
Nov 27, 2002 6.484 6.743 6.472 6.713 311,437 +0.37(+5.79%)
Nov 26, 2002 7.008 7.008 6.346 6.346 335,355 -0.69(-9.76%)
Nov 25, 2002 7.020 7.152 6.773 7.032 213,272 +0.02(+0.26%)
Nov 22, 2002 7.213 7.225 6.833 7.014 476,208 -0.03(-0.43%)
Nov 21, 2002 6.833 7.225 6.635 7.044 1,359,028 +0.21(+3.08%)
Nov 20, 2002 6.051 6.930 6.020 6.833 897,935 +0.78(+12.94%)
Nov 19, 2002 5.942 6.105 5.942 6.051 781,831 +0.08(+1.31%)
Nov 18, 2002 6.111 6.141 5.930 5.972 180,218 -0.14(-2.27%)
Nov 15, 2002 6.183 6.322 6.051 6.111 484,014 -0.09(-1.46%)
Nov 14, 2002 6.496 6.496 6.051 6.201 275,559 -0.29(-4.45%)
Nov 13, 2002 6.418 6.502 6.261 6.490 499,628 +0.01(+0.19%)
Nov 12, 2002 6.141 6.514 6.141 6.478 639,816 +0.34(+5.49%)
Nov 11, 2002 6.171 6.207 5.924 6.141 620,881 -0.04(-0.68%)
Nov 08, 2002 6.051 6.291 5.960 6.183 730,174 +0.43(+7.54%)
Nov 07, 2002 6.683 6.683 5.599 5.750 2,295,000 -1.47(-20.35%)
Nov 06, 2002 7.213 7.225 7.074 7.219 257,786 +0.02(+0.33%)
Nov 05, 2002 7.285 7.285 7.104 7.194 85,043 -0.09(-1.24%)
Nov 04, 2002 7.225 7.345 7.134 7.285 160,618 +0.06(+0.83%)
Nov 01, 2002 7.020 7.249 7.020 7.225 268,085 +0.02(+0.33%)
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%)
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.