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

Entravision Communications Corp (NY: EVC )

2.170 -0.080 (-3.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2002 8.722 8.740 8.643 8.740 126,752 +0.02(+0.21%)
Apr 29, 2002 8.740 8.740 8.613 8.722 92,741 -0.02(-0.21%)
Apr 26, 2002 9.035 9.041 8.740 8.740 120,614 -0.30(-3.27%)
Apr 25, 2002 9.041 9.132 8.927 9.035 56,076 -0.01(-0.07%)
Apr 24, 2002 9.059 9.156 8.770 9.041 141,186 -0.02(-0.20%)
Apr 23, 2002 8.945 9.083 8.945 9.059 41,476 +0.27(+3.02%)
Apr 22, 2002 9.421 9.421 8.710 8.794 130,734 -0.69(-7.25%)
Apr 19, 2002 9.252 9.505 9.168 9.481 112,484 +0.19(+2.01%)
Apr 18, 2002 9.162 9.343 9.047 9.294 109,830 +0.01(+0.13%)
Apr 17, 2002 9.192 9.415 9.144 9.282 160,265 +0.12(+1.32%)
Apr 16, 2002 9.234 9.288 8.993 9.162 420,075 +0.23(+2.56%)
Apr 15, 2002 8.559 8.939 8.547 8.933 1,736,378 +0.40(+4.66%)
Apr 12, 2002 8.589 8.595 8.499 8.535 261,302 -0.08(-0.98%)
Apr 11, 2002 8.649 8.662 8.529 8.619 110,659 -0.03(-0.35%)
Apr 10, 2002 8.710 8.740 8.619 8.649 219,660 -0.06(-0.69%)
Apr 09, 2002 8.619 8.740 8.559 8.710 351,887 +0.06(+0.70%)
Apr 08, 2002 8.728 8.740 8.619 8.649 101,368 -0.08(-0.90%)
Apr 05, 2002 8.649 8.740 8.649 8.728 264,123 -0.01(-0.14%)
Apr 04, 2002 8.740 8.740 8.589 8.740 527,417 -0.03(-0.34%)
Apr 03, 2002 8.529 8.770 8.499 8.770 108,005 +0.24(+2.83%)
Apr 02, 2002 8.830 8.830 8.438 8.529 137,868 -0.42(-4.71%)
Apr 01, 2002 8.921 8.981 8.740 8.951 104,521 +0.03(+0.34%)
Mar 29, 2002 8.848 8.981 8.782 8.921 205,060 +0.00(+0.00%)
Mar 28, 2002 8.848 8.981 8.782 8.921 205,060 +0.11(+1.23%)
Mar 27, 2002 8.981 9.132 8.806 8.812 568,064 -0.14(-1.55%)
Mar 26, 2002 8.818 8.981 8.770 8.951 262,464 +0.08(+0.95%)
Mar 25, 2002 8.951 8.981 8.848 8.866 123,932 -0.08(-0.94%)
Mar 22, 2002 9.011 9.017 8.860 8.951 385,401 -0.06(-0.67%)
Mar 21, 2002 8.800 9.162 8.770 9.011 1,263,710 +0.24(+2.75%)
Mar 20, 2002 8.981 9.011 8.740 8.770 700,789 -0.19(-2.09%)
Mar 19, 2002 8.981 9.041 8.903 8.957 729,159 -0.02(-0.27%)
Mar 18, 2002 9.041 9.041 8.951 8.981 607,218 -0.06(-0.67%)
Mar 15, 2002 9.011 9.047 8.921 9.041 549,316 +0.03(+0.33%)
Mar 14, 2002 9.041 9.101 8.927 9.011 462,879 -0.02(-0.27%)
Mar 13, 2002 9.041 9.041 8.981 9.035 180,506 -0.01(-0.07%)
Mar 12, 2002 9.041 9.041 8.878 9.041 185,815 +0.00(+0.00%)
Mar 11, 2002 9.041 9.041 9.005 9.041 172,211 +0.00(+0.00%)
Mar 08, 2002 8.981 9.071 8.981 9.041 735,464 -0.06(-0.66%)
Mar 07, 2002 9.041 9.101 8.891 9.101 924,597 +0.06(+0.67%)
Mar 06, 2002 9.222 9.343 8.957 9.041 974,037 -0.24(-2.60%)
Mar 05, 2002 9.674 9.945 8.981 9.282 479,967 -0.24(-2.53%)
Mar 04, 2002 9.505 9.734 9.198 9.523 245,707 +0.08(+0.83%)
Mar 01, 2002 9.011 9.445 8.830 9.445 424,555 +0.22(+2.42%)
Feb 28, 2002 9.246 9.282 9.168 9.222 179,013 -0.17(-1.86%)
Feb 27, 2002 9.343 9.554 9.343 9.397 110,825 -0.07(-0.70%)
Feb 26, 2002 9.403 9.554 9.282 9.463 575,364 +0.09(+0.96%)
Feb 25, 2002 9.071 9.391 9.011 9.373 185,483 +0.34(+3.74%)
Feb 22, 2002 9.192 9.192 8.981 9.035 403,816 -0.22(-2.35%)
Feb 21, 2002 9.493 9.493 9.011 9.252 799,172 -0.24(-2.54%)
Feb 20, 2002 8.686 9.523 8.680 9.493 1,272,338 +0.81(+9.30%)
Feb 19, 2002 8.921 8.921 8.674 8.686 855,746 -0.24(-2.64%)
Feb 18, 2002 8.800 9.071 8.770 8.921 607,218 +0.00(+0.00%)
Feb 15, 2002 8.800 9.071 8.770 8.921 607,218 +0.06(+0.68%)
Feb 14, 2002 8.921 9.041 8.734 8.860 326,006 -0.09(-1.01%)
Feb 13, 2002 8.529 9.041 8.426 8.951 1,817,507 +1.60(+21.72%)
Feb 12, 2002 7.185 7.444 7.185 7.354 594,443 +0.15(+2.09%)
Feb 11, 2002 7.022 7.233 7.022 7.203 1,113,233 +0.18(+2.58%)
Feb 08, 2002 6.992 7.088 6.938 7.022 617,006 +0.09(+1.30%)
Feb 07, 2002 6.691 7.082 6.691 6.932 1,128,165 +0.33(+5.02%)
Feb 06, 2002 6.600 6.691 6.269 6.600 221,153 +0.00(+0.00%)
Feb 05, 2002 6.522 6.703 6.359 6.600 117,959 +0.04(+0.64%)
Feb 04, 2002 7.203 7.203 6.449 6.558 165,906 -0.58(-8.19%)
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.