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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 30, 2002 7.435 7.435 7.044 7.405 83,215 +0.06(+0.82%)
Aug 29, 2002 7.315 7.550 7.243 7.345 138,028 +0.00(+0.00%)
Aug 28, 2002 7.429 7.429 7.237 7.345 98,663 -0.10(-1.29%)
Aug 27, 2002 7.586 7.736 7.345 7.441 1,000,917 -0.11(-1.51%)
Aug 26, 2002 7.766 7.917 7.526 7.556 174,736 -0.21(-2.71%)
Aug 23, 2002 7.917 7.917 7.646 7.766 296,488 -0.15(-1.90%)
Aug 22, 2002 7.447 7.917 7.447 7.917 160,286 +0.48(+6.48%)
Aug 21, 2002 7.237 7.435 7.219 7.435 662,904 +0.22(+3.00%)
Aug 20, 2002 7.225 7.351 7.086 7.219 204,302 +0.45(+6.67%)
Aug 16, 2002 6.779 6.863 6.592 6.767 159,289 -0.01(-0.09%)
Aug 15, 2002 6.231 6.863 6.171 6.773 362,595 +0.54(+8.70%)
Aug 14, 2002 6.562 6.592 5.930 6.231 441,991 -0.30(-4.61%)
Aug 13, 2002 6.412 6.683 6.412 6.532 383,856 +0.12(+1.88%)
Aug 12, 2002 5.996 6.442 5.960 6.412 277,552 +0.48(+8.01%)
Aug 07, 2002 5.599 5.954 5.509 5.936 244,000 +0.43(+7.76%)
Aug 06, 2002 5.226 5.509 5.226 5.509 176,730 +0.30(+5.78%)
Aug 05, 2002 5.689 5.701 5.148 5.208 159,621 -0.48(-8.37%)
Aug 02, 2002 5.900 5.912 5.659 5.683 258,617 -0.22(-3.67%)
Aug 01, 2002 6.020 6.020 5.870 5.900 59,629 -0.12(-2.00%)
Jul 31, 2002 6.020 6.020 5.948 6.020 121,252 +0.01(+0.20%)
Jul 30, 2002 6.020 6.020 5.912 6.008 183,540 -0.01(-0.10%)
Jul 29, 2002 5.888 6.020 5.870 6.014 315,589 +0.14(+2.36%)
Jul 26, 2002 5.810 5.882 5.738 5.876 87,202 +0.01(+0.10%)
Jul 25, 2002 5.780 6.020 5.738 5.870 309,443 +0.09(+1.56%)
Jul 24, 2002 6.020 6.020 5.449 5.780 445,479 -0.24(-4.00%)
Jul 23, 2002 6.472 6.544 5.810 6.020 412,591 -0.45(-6.98%)
Jul 22, 2002 6.785 6.785 6.322 6.472 255,129 -0.36(-5.29%)
Jul 19, 2002 6.653 6.833 6.562 6.833 308,945 +0.03(+0.44%)
Jul 17, 2002 6.803 6.851 6.532 6.803 144,506 -0.02(-0.35%)
Jul 12, 2002 6.683 7.044 6.683 6.827 115,605 +0.14(+2.16%)
Jul 11, 2002 6.863 6.863 6.623 6.683 288,847 -0.30(-4.31%)
Jul 10, 2002 7.086 7.134 6.833 6.984 37,571,772 -0.09(-1.28%)
Jul 09, 2002 7.176 7.176 7.074 7.074 65,277 -0.16(-2.25%)
Jul 08, 2002 7.134 7.237 7.134 7.237 176,231 +0.10(+1.43%)
Jul 05, 2002 6.773 7.164 6.773 7.134 88,198 +0.36(+5.33%)
Jul 04, 2002 6.592 6.827 6.261 6.773 823,356 +0.00(+0.00%)
Jul 03, 2002 6.592 6.827 6.261 6.773 823,356 +0.12(+1.81%)
Jul 02, 2002 7.074 7.122 6.562 6.653 493,316 -0.38(-5.39%)
Jul 01, 2002 7.315 7.375 6.863 7.032 627,026 -0.34(-4.65%)
Jun 28, 2002 7.369 7.465 7.285 7.375 485,177 -0.03(-0.41%)
Jun 27, 2002 7.062 7.405 6.924 7.405 794,123 +0.37(+5.22%)
Jun 26, 2002 7.285 7.285 6.984 7.038 300,308 -0.31(-4.18%)
Jun 25, 2002 7.538 7.592 7.285 7.345 448,635 -0.31(-4.09%)
Jun 21, 2002 7.845 7.845 7.760 7.658 179,387 -0.25(-3.12%)
Jun 20, 2002 8.284 8.350 7.797 7.905 373,226 -0.37(-4.51%)
Jun 19, 2002 8.429 8.760 8.278 8.278 425,713 -0.28(-3.24%)
Jun 18, 2002 8.272 8.579 8.272 8.555 123,246 +0.10(+1.21%)
Jun 17, 2002 8.621 8.766 8.308 8.453 370,734 -0.16(-1.82%)
Jun 14, 2002 8.549 8.609 8.417 8.609 424,052 +0.04(+0.42%)
Jun 12, 2002 9.621 9.753 8.429 8.573 644,134 -0.79(-8.42%)
Jun 11, 2002 9.181 9.446 9.181 9.362 112,615 +0.18(+1.97%)
Jun 10, 2002 9.211 9.302 9.121 9.181 196,329 +0.06(+0.66%)
Jun 07, 2002 9.151 9.181 8.850 9.121 236,858 -0.21(-2.26%)
Jun 06, 2002 9.368 9.603 9.229 9.332 468,401 -0.04(-0.39%)
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.