Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.491	4.531	4.384	4.407	842,627	-0.10(-2.22%)
Nov 29, 2005	4.507	4.513	4.395	4.507	597,215	+0.00(+0.00%)
Nov 28, 2005	4.678	4.678	4.466	4.507	552,007	-0.20(-4.25%)
Nov 25, 2005	4.707	4.713	4.654	4.707	89,395	-0.01(-0.12%)
Nov 23, 2005	4.701	4.737	4.672	4.713	517,337	+0.03(+0.63%)
Nov 22, 2005	4.560	4.690	4.548	4.684	616,080	+0.12(+2.71%)
Nov 21, 2005	4.472	4.572	4.442	4.560	492,354	+0.06(+1.31%)
Nov 18, 2005	4.484	4.531	4.413	4.501	251,190	+0.07(+1.59%)
Nov 17, 2005	4.401	4.454	4.384	4.431	351,293	+0.06(+1.35%)
Nov 16, 2005	4.354	4.413	4.336	4.372	364,209	-0.01(-0.13%)
Nov 15, 2005	4.442	4.448	4.354	4.378	310,164	-0.06(-1.46%)
Nov 14, 2005	4.672	4.672	4.437	4.442	342,795	-0.23(-4.91%)
Nov 11, 2005	4.631	4.672	4.613	4.672	152,787	+0.02(+0.51%)
Nov 10, 2005	4.619	4.678	4.501	4.648	374,576	+0.03(+0.64%)
Nov 09, 2005	4.642	4.690	4.578	4.619	290,110	-0.02(-0.51%)
Nov 08, 2005	4.678	4.684	4.607	4.642	307,445	-0.07(-1.50%)
Nov 07, 2005	4.719	4.766	4.678	4.713	392,931	+0.04(+0.88%)
Nov 04, 2005	4.854	4.860	4.619	4.672	744,224	-0.27(-5.48%)
Nov 03, 2005	4.943	5.001	4.901	4.943	401,939	+0.06(+1.20%)
Nov 02, 2005	4.719	4.913	4.707	4.884	337,017	+0.16(+3.49%)
Nov 01, 2005	4.766	4.766	4.648	4.719	548,438	-0.11(-2.20%)
Oct 31, 2005	4.560	4.831	4.525	4.825	956,666	+0.26(+5.67%)
Oct 28, 2005	4.425	4.584	4.425	4.566	263,257	+0.19(+4.30%)
Oct 27, 2005	4.501	4.501	4.378	4.378	389,702	-0.15(-3.38%)
Oct 26, 2005	4.401	4.560	4.395	4.531	809,656	+0.05(+1.05%)
Oct 25, 2005	4.466	4.513	4.331	4.484	324,780	-0.04(-0.91%)
Oct 24, 2005	4.442	4.554	4.389	4.525	290,449	+0.05(+1.18%)
Oct 21, 2005	4.336	4.537	4.336	4.472	337,017	+0.14(+3.12%)
Oct 20, 2005	4.548	4.548	4.295	4.336	213,121	-0.19(-4.29%)
Oct 19, 2005	4.278	4.531	4.236	4.531	219,409	+0.22(+5.05%)
Oct 18, 2005	4.401	4.472	4.278	4.313	195,955	-0.06(-1.35%)
Oct 17, 2005	4.413	4.460	4.284	4.372	194,086	-0.01(-0.27%)
Oct 14, 2005	4.478	4.484	4.342	4.384	241,503	-0.04(-0.80%)
Oct 13, 2005	4.331	4.454	4.295	4.419	244,732	+0.09(+2.04%)
Oct 12, 2005	4.413	4.460	4.325	4.331	411,116	-0.08(-1.87%)
Oct 11, 2005	4.590	4.678	4.407	4.413	452,075	-0.18(-3.85%)
Oct 10, 2005	4.701	5.001	4.578	4.590	342,965	-0.15(-3.11%)
Oct 07, 2005	4.625	4.737	4.507	4.737	535,012	+0.15(+3.21%)
Oct 06, 2005	4.519	4.660	4.519	4.590	358,091	+0.08(+1.69%)
Oct 05, 2005	4.707	4.707	4.501	4.513	236,234	-0.18(-3.76%)
Oct 04, 2005	4.542	4.737	4.542	4.690	347,724	+0.11(+2.31%)
Oct 03, 2005	4.601	4.666	4.531	4.584	464,311	-0.05(-1.02%)
Sep 30, 2005	4.572	4.631	4.560	4.631	225,017	+0.06(+1.29%)
Sep 29, 2005	4.472	4.590	4.442	4.572	207,172	+0.09(+2.10%)
Sep 28, 2005	4.578	4.601	4.466	4.478	324,780	-0.09(-2.06%)
Sep 27, 2005	4.601	4.601	4.472	4.572	253,230	-0.02(-0.38%)
Sep 26, 2005	4.542	4.631	4.495	4.590	543,340	+0.10(+2.23%)
Sep 23, 2005	4.391	4.489	4.219	4.489	425,222	+0.24(+5.68%)
Sep 22, 2005	4.260	4.313	4.201	4.248	540,450	-0.02(-0.55%)
Sep 21, 2005	4.313	4.342	4.272	4.272	409,757	-0.06(-1.49%)
Sep 20, 2005	4.413	4.454	4.331	4.336	378,145	-0.04(-0.94%)
Sep 19, 2005	4.442	4.472	4.348	4.378	275,154	-0.06(-1.46%)
Sep 16, 2005	4.425	4.472	4.395	4.442	862,512	+0.08(+1.75%)
Sep 15, 2005	4.401	4.413	4.360	4.366	200,884	-0.02(-0.40%)
Sep 14, 2005	4.513	4.531	4.366	4.384	405,338	-0.14(-2.99%)
Sep 13, 2005	4.537	4.548	4.454	4.519	308,634	-0.04(-0.90%)
Sep 12, 2005	4.501	4.607	4.478	4.560	214,650	+0.02(+0.52%)
Sep 09, 2005	4.560	4.572	4.489	4.537	240,313	-0.04(-0.77%)
Sep 08, 2005	4.625	4.625	4.531	4.572	250,850	-0.09(-2.02%)
Sep 07, 2005	4.725	4.725	4.566	4.666	302,346	-0.09(-1.86%)
Sep 06, 2005	4.672	4.772	4.554	4.754	404,488	+0.12(+2.54%)
Sep 02, 2005	4.713	4.725	4.637	4.637	260,368	-0.11(-2.23%)

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.