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

Entravision Communications Corp (NY: EVC )

2.100 +0.050 (+2.44%)
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Mar 29, 2002 8.638 8.767 8.573 8.708 210,062 +0.00(+0.00%)
Mar 28, 2002 8.638 8.767 8.573 8.708 210,062 +0.11(+1.23%)
Mar 27, 2002 8.767 8.914 8.596 8.602 581,919 -0.14(-1.55%)
Mar 26, 2002 8.608 8.767 8.561 8.738 268,865 +0.08(+0.95%)
Mar 25, 2002 8.738 8.767 8.638 8.655 126,954 -0.08(-0.94%)
Mar 22, 2002 8.797 8.802 8.649 8.738 394,801 -0.06(-0.67%)
Mar 21, 2002 8.591 8.944 8.561 8.797 1,294,533 +0.24(+2.75%)
Mar 20, 2002 8.767 8.797 8.532 8.561 717,882 -0.18(-2.09%)
Mar 19, 2002 8.767 8.826 8.691 8.744 746,944 -0.02(-0.27%)
Mar 18, 2002 8.826 8.826 8.738 8.767 622,028 -0.06(-0.67%)
Mar 15, 2002 8.797 8.832 8.708 8.826 562,714 +0.03(+0.33%)
Mar 14, 2002 8.826 8.885 8.714 8.797 474,169 -0.02(-0.27%)
Mar 13, 2002 8.826 8.826 8.767 8.820 184,909 -0.01(-0.07%)
Mar 12, 2002 8.826 8.826 8.667 8.826 190,347 +0.00(+0.00%)
Mar 11, 2002 8.826 8.826 8.791 8.826 176,411 +0.00(+0.00%)
Mar 08, 2002 8.767 8.855 8.767 8.826 753,402 -0.06(-0.66%)
Mar 07, 2002 8.826 8.885 8.679 8.885 947,148 +0.06(+0.67%)
Mar 06, 2002 9.002 9.120 8.744 8.826 997,794 -0.24(-2.60%)
Mar 05, 2002 9.444 9.709 8.767 9.061 491,674 -0.24(-2.53%)
Mar 04, 2002 9.279 9.503 8.979 9.297 251,700 +0.08(+0.83%)
Mar 01, 2002 8.797 9.220 8.620 9.220 434,910 +0.22(+2.42%)
Feb 28, 2002 9.026 9.061 8.950 9.002 183,379 -0.17(-1.86%)
Feb 27, 2002 9.120 9.326 9.120 9.173 113,528 -0.06(-0.70%)
Feb 26, 2002 9.179 9.326 9.061 9.238 589,397 +0.09(+0.96%)
Feb 25, 2002 8.855 9.167 8.797 9.150 190,007 +0.33(+3.74%)
Feb 22, 2002 8.973 8.973 8.767 8.820 413,665 -0.21(-2.35%)
Feb 21, 2002 9.267 9.267 8.797 9.032 818,664 -0.24(-2.54%)
Feb 20, 2002 8.479 9.297 8.473 9.267 1,303,370 +0.79(+9.30%)
Feb 19, 2002 8.708 8.708 8.467 8.479 876,618 -0.23(-2.64%)
Feb 18, 2002 8.591 8.855 8.561 8.708 622,028 +0.00(+0.00%)
Feb 15, 2002 8.591 8.855 8.561 8.708 622,028 +0.06(+0.68%)
Feb 14, 2002 8.708 8.826 8.526 8.649 333,957 -0.09(-1.01%)
Feb 13, 2002 8.326 8.826 8.226 8.738 1,861,836 +1.56(+21.72%)
Feb 12, 2002 7.014 7.267 7.014 7.178 608,942 +0.15(+2.09%)
Feb 11, 2002 6.855 7.061 6.855 7.031 1,140,385 +0.18(+2.58%)
Feb 08, 2002 6.825 6.920 6.772 6.855 632,055 +0.09(+1.30%)
Feb 07, 2002 6.531 6.914 6.531 6.767 1,155,681 +0.32(+5.02%)
Feb 06, 2002 6.443 6.531 6.119 6.443 226,547 +0.00(+0.00%)
Feb 05, 2002 6.366 6.543 6.208 6.443 120,836 +0.04(+0.64%)
Feb 04, 2002 7.031 7.031 6.296 6.402 169,953 -0.57(-8.19%)
Feb 01, 2002 6.502 7.149 6.472 6.973 326,649 +0.47(+7.24%)
Jan 31, 2002 6.472 6.502 6.178 6.502 1,110,133 +0.04(+0.64%)
Jan 30, 2002 6.531 6.590 6.443 6.461 96,193 -0.07(-1.08%)
Jan 29, 2002 6.414 6.619 6.414 6.531 91,264 +0.09(+1.37%)
Jan 28, 2002 6.549 6.555 6.414 6.443 52,345 -0.16(-2.49%)
Jan 25, 2002 6.625 6.625 6.531 6.608 57,954 -0.02(-0.27%)
Jan 24, 2002 6.472 6.708 6.472 6.625 270,055 +0.15(+2.36%)
Jan 23, 2002 6.590 6.590 6.408 6.472 97,553 -0.15(-2.22%)
Jan 22, 2002 6.619 6.649 6.590 6.619 61,692 -0.05(-0.71%)
Jan 21, 2002 6.825 6.825 6.619 6.667 296,398 +0.00(+0.00%)
Jan 18, 2002 6.825 6.825 6.619 6.667 296,398 -0.16(-2.33%)
Jan 17, 2002 6.796 6.825 6.767 6.825 365,739 +0.00(+0.00%)
Jan 16, 2002 6.973 6.973 6.737 6.825 47,586 -0.11(-1.61%)
Jan 15, 2002 6.884 7.002 6.872 6.937 224,678 +0.08(+1.20%)
Jan 14, 2002 6.914 6.984 6.855 6.855 321,551 -0.06(-0.94%)
Jan 11, 2002 6.996 6.996 6.825 6.920 528,384 +0.16(+2.35%)
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.