Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.649	4.708	4.572	4.702	492,417	+0.08(+1.78%)
Jan 28, 2005	4.384	4.619	4.384	4.619	429,801	+0.19(+4.38%)
Jan 27, 2005	4.425	4.478	4.390	4.425	224,939	-0.02(-0.40%)
Jan 26, 2005	4.473	4.478	4.390	4.443	184,954	-0.04(-0.79%)
Jan 25, 2005	4.367	4.484	4.273	4.478	212,178	+0.11(+2.42%)
Jan 24, 2005	4.437	4.440	4.355	4.373	218,984	-0.06(-1.33%)
Jan 21, 2005	4.484	4.525	4.408	4.431	309,164	-0.06(-1.31%)
Jan 20, 2005	4.537	4.543	4.408	4.490	342,854	+0.00(+0.00%)
Jan 19, 2005	4.531	4.567	4.425	4.490	344,385	-0.04(-0.91%)
Jan 18, 2005	4.655	4.711	4.531	4.531	388,965	-0.16(-3.50%)
Jan 14, 2005	4.655	4.708	4.619	4.696	200,437	+0.07(+1.52%)
Jan 13, 2005	4.543	4.655	4.537	4.625	248,590	+0.05(+1.16%)
Jan 12, 2005	4.614	4.614	4.478	4.572	372,290	-0.06(-1.39%)
Jan 11, 2005	4.672	4.702	4.625	4.637	308,143	-0.06(-1.38%)
Jan 10, 2005	4.625	4.766	4.608	4.702	408,362	+0.08(+1.65%)
Jan 07, 2005	4.684	4.719	4.584	4.625	559,116	-0.06(-1.25%)
Jan 06, 2005	4.555	4.713	4.555	4.684	551,459	+0.13(+2.84%)
Jan 05, 2005	4.772	4.819	4.514	4.555	615,436	-0.26(-5.37%)
Jan 04, 2005	4.831	4.896	4.755	4.813	666,481	-0.08(-1.56%)
Jan 03, 2005	4.937	5.025	4.849	4.890	607,268	-0.02(-0.36%)
Dec 31, 2004	4.996	5.031	4.907	4.907	215,751	-0.09(-1.76%)
Dec 30, 2004	4.902	5.013	4.878	4.996	164,365	+0.09(+1.80%)
Dec 29, 2004	4.925	4.990	4.878	4.907	316,310	-0.04(-0.71%)
Dec 28, 2004	4.913	4.943	4.849	4.943	436,097	+0.09(+1.94%)
Dec 27, 2004	4.813	4.925	4.796	4.849	401,556	+0.07(+1.48%)
Dec 23, 2004	4.655	4.802	4.655	4.778	657,123	+0.14(+2.91%)
Dec 22, 2004	4.643	4.690	4.567	4.643	289,937	-0.02(-0.38%)
Dec 21, 2004	4.631	4.702	4.608	4.661	454,643	+0.03(+0.63%)
Dec 20, 2004	4.708	4.725	4.631	4.631	1,706,274	+0.04(+0.90%)
Dec 17, 2004	4.525	4.719	4.520	4.590	1,411,572	+0.09(+2.09%)
Dec 16, 2004	4.502	4.567	4.449	4.496	443,243	-0.05(-1.16%)
Dec 15, 2004	4.625	4.672	4.508	4.549	436,097	-0.08(-1.78%)
Dec 14, 2004	4.537	4.631	4.431	4.631	326,689	+0.05(+1.03%)
Dec 13, 2004	4.672	4.672	4.473	4.584	203,160	-0.03(-0.64%)
Dec 10, 2004	4.572	4.672	4.549	4.614	232,596	+0.00(+0.00%)
Dec 09, 2004	4.449	4.719	4.420	4.614	519,300	+0.16(+3.56%)
Dec 08, 2004	4.467	4.567	4.443	4.455	278,707	-0.05(-1.17%)
Dec 07, 2004	4.555	4.672	4.473	4.508	402,917	-0.05(-1.03%)
Dec 06, 2004	4.543	4.702	4.525	4.555	374,672	-0.07(-1.52%)
Dec 03, 2004	4.778	4.807	4.525	4.625	427,759	-0.16(-3.32%)
Dec 02, 2004	4.760	4.849	4.760	4.784	271,050	-0.01(-0.12%)
Dec 01, 2004	4.878	4.919	4.778	4.790	597,570	-0.03(-0.61%)
Nov 30, 2004	4.819	4.837	4.708	4.819	401,216	+0.03(+0.61%)
Nov 29, 2004	4.896	4.907	4.719	4.790	487,993	-0.06(-1.21%)
Nov 26, 2004	4.860	4.896	4.766	4.849	68,570	-0.01(-0.12%)
Nov 24, 2004	4.849	4.896	4.819	4.855	215,751	+0.03(+0.61%)
Nov 23, 2004	4.866	4.960	4.760	4.825	313,418	-0.05(-1.08%)
Nov 22, 2004	4.837	4.878	4.790	4.878	382,499	+0.01(+0.24%)
Nov 19, 2004	4.866	4.902	4.784	4.866	497,861	+0.00(+0.00%)
Nov 18, 2004	4.878	4.907	4.796	4.866	190,569	-0.04(-0.84%)
Nov 17, 2004	4.890	4.984	4.849	4.907	333,325	+0.03(+0.60%)
Nov 16, 2004	4.937	4.937	4.825	4.878	361,400	+0.00(+0.00%)
Nov 15, 2004	4.849	4.884	4.790	4.878	217,793	-0.01(-0.24%)
Nov 12, 2004	4.849	4.902	4.713	4.890	263,393	+0.02(+0.48%)
Nov 11, 2004	4.884	4.925	4.849	4.866	232,256	-0.02(-0.36%)
Nov 10, 2004	4.896	4.937	4.884	4.884	196,864	-0.02(-0.48%)
Nov 09, 2004	4.866	4.954	4.849	4.907	186,485	+0.10(+2.08%)
Nov 08, 2004	4.878	4.919	4.772	4.807	473,700	-0.11(-2.15%)
Nov 05, 2004	5.037	5.037	4.896	4.913	398,153	-0.01(-0.12%)
Nov 04, 2004	4.737	4.996	4.678	4.919	566,262	+0.18(+3.85%)
Nov 03, 2004	4.819	4.819	4.608	4.737	342,684	-0.07(-1.47%)
Nov 02, 2004	4.819	4.831	4.755	4.807	220,175	-0.01(-0.24%)

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.