Skip to main content
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 (%)
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%)
Jun 05, 2002 9.151 9.380 9.145 9.368 371,233 -0.07(-0.77%)
May 31, 2002 9.332 9.482 9.211 9.440 377,710 +0.04(+0.45%)
May 28, 2002 9.633 9.633 9.211 9.398 287,020 -0.23(-2.44%)
May 27, 2002 9.603 9.711 9.561 9.633 178,889 +0.00(+0.00%)
May 24, 2002 9.603 9.711 9.561 9.633 178,889 +0.00(+0.00%)
May 23, 2002 9.783 9.783 9.573 9.633 163,608 -0.09(-0.93%)
May 22, 2002 9.874 9.904 9.573 9.723 135,869 -0.03(-0.31%)
May 21, 2002 10.11 10.12 9.663 9.753 103,978 -0.39(-3.86%)
May 20, 2002 10.16 10.16 9.548 10.14 81,388 -0.05(-0.53%)
May 17, 2002 10.05 10.20 9.934 10.20 151,150 +0.15(+1.50%)
May 16, 2002 10.29 10.33 9.994 10.05 327,714 -0.28(-2.68%)
May 15, 2002 9.663 10.39 9.633 10.33 302,633 +0.64(+6.59%)
May 14, 2002 9.663 9.843 9.663 9.687 213,936 -0.01(-0.06%)
May 13, 2002 9.783 9.783 9.561 9.693 55,145 -0.09(-0.92%)
May 10, 2002 9.542 9.783 9.428 9.783 294,993 +0.24(+2.52%)
May 09, 2002 9.633 9.813 9.422 9.542 342,331 -0.09(-0.94%)
May 08, 2002 9.302 9.633 9.163 9.633 355,951 +0.62(+6.88%)
May 07, 2002 8.922 9.049 8.874 9.013 153,642 +0.15(+1.70%)
May 06, 2002 8.820 8.940 8.784 8.862 117,100 +0.08(+0.96%)
May 03, 2002 8.760 8.820 8.730 8.778 61,955 +0.02(+0.21%)
May 02, 2002 8.940 9.001 8.754 8.760 77,900 -0.14(-1.62%)
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.