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

Entravision Communications Corp (NY: EVC )

2.080 -0.120 (-5.45%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 13, 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 (%)
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%)
Feb 01, 2002 6.660 7.323 6.630 7.143 318,872 +0.48(+7.24%)
Jan 31, 2002 6.630 6.660 6.329 6.660 1,083,702 +0.04(+0.64%)
Jan 30, 2002 6.691 6.751 6.600 6.618 93,903 -0.07(-1.08%)
Jan 29, 2002 6.570 6.781 6.570 6.691 89,091 +0.09(+1.37%)
Jan 28, 2002 6.709 6.715 6.570 6.600 51,099 -0.17(-2.49%)
Jan 25, 2002 6.787 6.787 6.691 6.769 56,574 -0.02(-0.27%)
Jan 24, 2002 6.630 6.871 6.630 6.787 263,625 +0.16(+2.36%)
Jan 23, 2002 6.751 6.751 6.564 6.630 95,230 -0.15(-2.22%)
Jan 22, 2002 6.781 6.811 6.751 6.781 60,224 -0.05(-0.71%)
Jan 21, 2002 6.992 6.992 6.781 6.829 289,341 +0.00(+0.00%)
Jan 18, 2002 6.992 6.992 6.781 6.829 289,341 -0.16(-2.33%)
Jan 17, 2002 6.962 6.992 6.932 6.992 357,031 +0.00(+0.00%)
Jan 16, 2002 7.143 7.143 6.901 6.992 46,453 -0.11(-1.61%)
Jan 15, 2002 7.052 7.173 7.040 7.106 219,328 +0.08(+1.20%)
Jan 14, 2002 7.082 7.155 7.022 7.022 313,895 -0.07(-0.94%)
Jan 11, 2002 7.167 7.167 6.992 7.088 515,803 +0.16(+2.35%)
Jan 10, 2002 6.901 6.932 6.871 6.926 66,362 -0.28(-3.85%)
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.