Skip to main content
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 (%)
Apr 30, 2002 8.712 8.730 8.633 8.730 126,900 +0.02(+0.21%)
Apr 29, 2002 8.730 8.730 8.603 8.712 92,849 -0.02(-0.21%)
Apr 26, 2002 9.025 9.031 8.730 8.730 120,754 -0.30(-3.27%)
Apr 25, 2002 9.031 9.121 8.916 9.025 56,141 -0.01(-0.07%)
Apr 24, 2002 9.049 9.145 8.760 9.031 141,350 -0.02(-0.20%)
Apr 23, 2002 8.934 9.073 8.934 9.049 41,524 +0.26(+3.02%)
Apr 22, 2002 9.410 9.410 8.700 8.784 130,886 -0.69(-7.25%)
Apr 19, 2002 9.241 9.494 9.157 9.470 112,615 +0.19(+2.01%)
Apr 18, 2002 9.151 9.332 9.037 9.284 109,958 +0.01(+0.13%)
Apr 17, 2002 9.181 9.404 9.133 9.272 160,452 +0.12(+1.32%)
Apr 16, 2002 9.223 9.278 8.983 9.151 420,564 +0.23(+2.56%)
Apr 15, 2002 8.549 8.928 8.537 8.922 1,738,400 +0.40(+4.66%)
Apr 12, 2002 8.579 8.585 8.489 8.525 261,607 -0.08(-0.98%)
Apr 11, 2002 8.639 8.651 8.519 8.609 110,788 -0.03(-0.35%)
Apr 10, 2002 8.700 8.730 8.609 8.639 219,916 -0.06(-0.69%)
Apr 09, 2002 8.609 8.730 8.549 8.700 352,297 +0.06(+0.70%)
Apr 08, 2002 8.718 8.730 8.609 8.639 101,486 -0.08(-0.90%)
Apr 05, 2002 8.639 8.730 8.639 8.718 264,430 -0.01(-0.14%)
Apr 04, 2002 8.730 8.730 8.579 8.730 528,031 -0.03(-0.34%)
Apr 03, 2002 8.519 8.760 8.489 8.760 108,130 +0.24(+2.83%)
Apr 02, 2002 8.820 8.820 8.429 8.519 138,028 -0.42(-4.71%)
Apr 01, 2002 8.910 8.971 8.730 8.940 104,642 +0.03(+0.34%)
Mar 29, 2002 8.838 8.971 8.772 8.910 205,299 +0.00(+0.00%)
Mar 28, 2002 8.838 8.971 8.772 8.910 205,299 +0.11(+1.23%)
Mar 27, 2002 8.971 9.121 8.796 8.802 568,725 -0.14(-1.55%)
Mar 26, 2002 8.808 8.971 8.760 8.940 262,769 +0.08(+0.95%)
Mar 25, 2002 8.940 8.971 8.838 8.856 124,076 -0.08(-0.94%)
Mar 22, 2002 9.001 9.007 8.850 8.940 385,849 -0.06(-0.67%)
Mar 21, 2002 8.790 9.151 8.760 9.001 1,265,182 +0.24(+2.75%)
Mar 20, 2002 8.971 9.001 8.730 8.760 701,605 -0.19(-2.09%)
Mar 19, 2002 8.971 9.031 8.892 8.946 730,008 -0.02(-0.27%)
Mar 18, 2002 9.031 9.031 8.940 8.971 607,925 -0.06(-0.67%)
Mar 15, 2002 9.001 9.037 8.910 9.031 549,956 +0.03(+0.33%)
Mar 14, 2002 9.031 9.091 8.916 9.001 463,418 -0.02(-0.27%)
Mar 13, 2002 9.031 9.031 8.971 9.025 180,716 -0.01(-0.07%)
Mar 12, 2002 9.031 9.031 8.868 9.031 186,031 +0.00(+0.00%)
Mar 11, 2002 9.031 9.031 8.995 9.031 172,411 +0.00(+0.00%)
Mar 08, 2002 8.971 9.061 8.971 9.031 736,320 -0.06(-0.66%)
Mar 07, 2002 9.031 9.091 8.880 9.091 925,674 +0.06(+0.67%)
Mar 06, 2002 9.211 9.332 8.946 9.031 975,171 -0.24(-2.60%)
Mar 05, 2002 9.663 9.934 8.971 9.272 480,526 -0.24(-2.53%)
Mar 04, 2002 9.494 9.723 9.187 9.512 245,993 +0.08(+0.83%)
Mar 01, 2002 9.001 9.434 8.820 9.434 425,049 +0.22(+2.42%)
Feb 28, 2002 9.235 9.272 9.157 9.211 179,221 -0.17(-1.86%)
Feb 27, 2002 9.332 9.542 9.332 9.386 110,954 -0.07(-0.70%)
Feb 26, 2002 9.392 9.542 9.272 9.452 576,034 +0.09(+0.96%)
Feb 25, 2002 9.061 9.380 9.001 9.362 185,699 +0.34(+3.74%)
Feb 22, 2002 9.181 9.181 8.971 9.025 404,286 -0.22(-2.35%)
Feb 21, 2002 9.482 9.482 9.001 9.241 800,102 -0.24(-2.54%)
Feb 20, 2002 8.676 9.512 8.669 9.482 1,273,819 +0.81(+9.30%)
Feb 19, 2002 8.910 8.910 8.663 8.676 856,742 -0.23(-2.64%)
Feb 18, 2002 8.790 9.061 8.760 8.910 607,925 +0.00(+0.00%)
Feb 15, 2002 8.790 9.061 8.760 8.910 607,925 +0.06(+0.68%)
Feb 14, 2002 8.910 9.031 8.724 8.850 326,386 -0.09(-1.01%)
Feb 13, 2002 8.519 9.031 8.417 8.940 1,819,623 +1.60(+21.72%)
Feb 12, 2002 7.176 7.435 7.176 7.345 595,135 +0.15(+2.09%)
Feb 11, 2002 7.014 7.225 7.014 7.194 1,114,529 +0.18(+2.58%)
Feb 08, 2002 6.984 7.080 6.930 7.014 617,725 +0.09(+1.30%)
Feb 07, 2002 6.683 7.074 6.683 6.924 1,129,478 +0.33(+5.02%)
Feb 06, 2002 6.592 6.683 6.261 6.592 221,411 +0.00(+0.00%)
Feb 05, 2002 6.514 6.695 6.352 6.592 118,096 +0.04(+0.64%)
Feb 04, 2002 7.194 7.194 6.442 6.550 166,099 -0.58(-8.19%)
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.