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

Entravision Communications Corp (NY: EVC )

2.090 +0.050 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2002 6.755 6.761 6.562 6.568 69,928 -0.14(-2.15%)
Nov 27, 2002 6.484 6.743 6.472 6.713 311,437 +0.37(+5.79%)
Nov 26, 2002 7.008 7.008 6.346 6.346 335,355 -0.69(-9.76%)
Nov 25, 2002 7.020 7.152 6.773 7.032 213,272 +0.02(+0.26%)
Nov 22, 2002 7.213 7.225 6.833 7.014 476,208 -0.03(-0.43%)
Nov 21, 2002 6.833 7.225 6.635 7.044 1,359,028 +0.21(+3.08%)
Nov 20, 2002 6.051 6.930 6.020 6.833 897,935 +0.78(+12.94%)
Nov 19, 2002 5.942 6.105 5.942 6.051 781,831 +0.08(+1.31%)
Nov 18, 2002 6.111 6.141 5.930 5.972 180,218 -0.14(-2.27%)
Nov 15, 2002 6.183 6.322 6.051 6.111 484,014 -0.09(-1.46%)
Nov 14, 2002 6.496 6.496 6.051 6.201 275,559 -0.29(-4.45%)
Nov 13, 2002 6.418 6.502 6.261 6.490 499,628 +0.01(+0.19%)
Nov 12, 2002 6.141 6.514 6.141 6.478 639,816 +0.34(+5.49%)
Nov 11, 2002 6.171 6.207 5.924 6.141 620,881 -0.04(-0.68%)
Nov 08, 2002 6.051 6.291 5.960 6.183 730,174 +0.43(+7.54%)
Nov 07, 2002 6.683 6.683 5.599 5.750 2,295,000 -1.47(-20.35%)
Nov 06, 2002 7.213 7.225 7.074 7.219 257,786 +0.02(+0.33%)
Nov 05, 2002 7.285 7.285 7.104 7.194 85,043 -0.09(-1.24%)
Nov 04, 2002 7.225 7.345 7.134 7.285 160,618 +0.06(+0.83%)
Nov 01, 2002 7.020 7.249 7.020 7.225 268,085 +0.02(+0.33%)
Oct 31, 2002 7.134 7.225 7.044 7.200 146,998 -0.02(-0.33%)
Oct 30, 2002 7.375 7.405 7.104 7.225 237,688 -0.28(-3.69%)
Oct 29, 2002 7.435 7.526 7.194 7.502 194,668 +0.01(+0.08%)
Oct 28, 2002 7.736 7.827 7.465 7.495 179,553 -0.24(-3.11%)
Oct 25, 2002 7.646 7.827 7.646 7.736 231,875 +0.07(+0.94%)
Oct 24, 2002 7.827 8.019 7.586 7.664 178,889 -0.13(-1.70%)
Oct 23, 2002 7.646 7.827 7.502 7.797 243,003 +0.15(+1.97%)
Oct 22, 2002 7.766 8.007 7.646 7.646 194,004 -0.12(-1.55%)
Oct 21, 2002 7.526 7.766 7.375 7.766 212,441 +0.22(+2.87%)
Oct 18, 2002 7.447 7.646 7.375 7.550 287,186 +0.07(+0.97%)
Oct 17, 2002 7.526 7.736 7.393 7.477 380,866 +0.10(+1.39%)
Oct 16, 2002 7.640 7.640 7.225 7.375 133,876 -0.31(-4.00%)
Oct 15, 2002 7.285 7.917 7.285 7.682 334,358 +0.54(+7.59%)
Oct 14, 2002 7.074 7.225 7.014 7.140 218,421 +0.03(+0.42%)
Oct 11, 2002 7.213 7.315 6.990 7.110 300,972 -0.02(-0.34%)
Oct 10, 2002 6.586 7.267 6.586 7.134 278,715 +0.51(+7.73%)
Oct 09, 2002 6.773 6.773 6.388 6.623 235,031 -0.15(-2.22%)
Oct 08, 2002 6.574 6.791 6.532 6.773 326,552 +0.05(+0.72%)
Oct 07, 2002 7.435 7.435 6.707 6.725 234,366 -0.77(-10.28%)
Oct 04, 2002 7.706 7.797 7.465 7.495 797,278 -0.22(-2.89%)
Oct 03, 2002 8.128 8.164 7.598 7.718 364,422 -0.41(-5.04%)
Oct 02, 2002 8.188 8.188 8.098 8.128 240,346 -0.06(-0.74%)
Oct 01, 2002 7.977 8.188 7.917 8.188 838,139 +0.21(+2.64%)
Sep 30, 2002 7.489 7.977 7.351 7.977 406,446 +0.49(+6.51%)
Sep 27, 2002 7.532 7.766 7.417 7.489 279,213 -0.04(-0.56%)
Sep 26, 2002 7.315 7.532 7.315 7.532 337,182 +0.22(+2.96%)
Sep 25, 2002 6.815 7.315 6.803 7.315 236,692 +0.54(+8.00%)
Sep 24, 2002 7.122 7.122 6.677 6.773 253,634 -0.38(-5.30%)
Sep 23, 2002 7.020 7.225 6.954 7.152 104,476 +0.16(+2.24%)
Sep 20, 2002 7.375 7.381 6.990 6.996 82,385 -0.29(-3.97%)
Sep 19, 2002 7.453 7.453 7.014 7.285 350,968 -0.18(-2.42%)
Sep 18, 2002 7.387 7.514 7.315 7.465 187,858 +0.08(+1.06%)
Sep 17, 2002 7.255 7.405 7.176 7.387 421,395 +0.16(+2.25%)
Sep 16, 2002 7.128 7.267 7.128 7.225 33,386 +0.06(+0.84%)
Sep 13, 2002 7.170 7.249 7.014 7.164 116,934 -0.07(-0.92%)
Sep 12, 2002 7.315 7.315 7.176 7.231 113,113 -0.08(-1.15%)
Sep 11, 2002 7.345 7.447 7.285 7.315 152,479 -0.03(-0.41%)
Sep 10, 2002 7.315 7.423 7.225 7.345 119,425 +0.03(+0.41%)
Sep 09, 2002 7.321 7.375 7.134 7.315 137,530 +0.00(+0.00%)
Sep 06, 2002 7.285 7.381 7.231 7.315 192,841 +0.09(+1.25%)
Sep 05, 2002 7.502 7.502 7.074 7.225 1,014,537 -0.22(-2.91%)
Sep 04, 2002 7.164 7.465 7.122 7.441 498,299 +0.33(+4.57%)
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.