Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	4.360	4.432	4.340	4.373	292,893	+0.05(+1.07%)
Nov 27, 2013	4.432	4.459	4.260	4.327	820,806	-0.10(-2.24%)
Nov 26, 2013	4.174	4.432	4.174	4.426	940,825	+0.24(+5.85%)
Nov 25, 2013	4.346	4.360	4.161	4.181	448,109	-0.17(-3.81%)
Nov 22, 2013	4.194	4.353	4.128	4.346	1,007,036	+0.16(+3.79%)
Nov 21, 2013	3.976	4.201	3.956	4.188	975,436	+0.22(+5.68%)
Nov 20, 2013	4.016	4.022	3.916	3.963	667,749	-0.02(-0.50%)
Nov 19, 2013	4.016	4.055	3.863	3.983	1,506,599	-0.03(-0.82%)
Nov 18, 2013	4.280	4.280	4.002	4.016	1,392,449	-0.25(-5.89%)
Nov 15, 2013	4.227	4.293	4.168	4.267	780,153	+0.03(+0.62%)
Nov 14, 2013	4.280	4.340	4.181	4.241	912,711	-0.06(-1.38%)
Nov 13, 2013	4.300	4.320	4.188	4.300	809,748	-0.05(-1.22%)
Nov 12, 2013	4.333	4.459	4.254	4.353	2,175,769	-0.01(-0.30%)
Nov 11, 2013	4.201	4.419	4.181	4.366	1,143,855	+0.14(+3.29%)
Nov 08, 2013	4.115	4.254	4.079	4.227	916,227	+0.11(+2.73%)
Nov 07, 2013	4.135	4.188	3.361	4.115	3,821,219	-0.06(-1.43%)
Nov 06, 2013	4.386	4.393	4.135	4.174	1,498,131	-0.19(-4.25%)
Nov 05, 2013	4.313	4.386	4.241	4.360	606,295	-0.01(-0.15%)
Nov 04, 2013	4.333	4.399	4.300	4.366	810,013	+0.07(+1.54%)
Nov 01, 2013	4.432	4.465	4.274	4.300	1,344,421	-0.16(-3.56%)
Oct 31, 2013	4.320	4.485	4.227	4.459	1,491,568	+0.13(+3.06%)
Oct 30, 2013	4.413	4.512	4.234	4.327	2,174,265	-0.06(-1.36%)
Oct 29, 2013	4.452	4.472	4.221	4.386	1,312,058	-0.07(-1.63%)
Oct 28, 2013	4.472	4.532	4.373	4.459	1,688,332	-0.01(-0.15%)
Oct 25, 2013	4.472	4.651	4.432	4.465	2,666,884	-0.01(-0.15%)
Oct 24, 2013	4.188	4.479	4.135	4.472	2,170,778	+0.28(+6.79%)
Oct 23, 2013	3.989	4.194	3.979	4.188	1,415,856	+0.17(+4.28%)
Oct 22, 2013	4.108	4.115	3.949	4.016	1,044,610	-0.05(-1.14%)
Oct 21, 2013	3.956	4.102	3.920	4.062	1,006,071	+0.09(+2.33%)
Oct 18, 2013	4.075	4.075	3.910	3.969	1,198,614	-0.07(-1.80%)
Oct 17, 2013	4.108	4.115	3.996	4.042	759,077	-0.09(-2.08%)
Oct 16, 2013	4.121	4.138	4.009	4.128	1,105,450	+0.04(+0.97%)
Oct 15, 2013	3.910	4.115	3.910	4.088	1,516,131	+0.17(+4.39%)
Oct 14, 2013	3.949	3.963	3.863	3.916	545,021	-0.05(-1.33%)
Oct 11, 2013	3.791	4.006	3.784	3.969	1,497,557	+0.16(+4.17%)
Oct 10, 2013	3.725	3.830	3.672	3.811	770,420	+0.16(+4.35%)
Oct 09, 2013	3.612	3.672	3.539	3.652	1,027,879	+0.05(+1.28%)
Oct 08, 2013	3.811	3.897	3.572	3.605	1,343,161	-0.22(-5.71%)
Oct 07, 2013	3.837	3.930	3.791	3.824	794,006	-0.09(-2.36%)
Oct 04, 2013	3.943	4.002	3.930	3.916	757,931	-0.05(-1.33%)
Oct 03, 2013	3.936	4.049	3.936	3.969	1,450,900	+0.04(+1.01%)
Oct 02, 2013	3.949	3.963	3.837	3.930	770,622	-0.03(-0.83%)
Oct 01, 2013	3.903	4.049	3.897	3.963	1,521,166	+0.06(+1.53%)
Sep 30, 2013	3.791	3.949	3.652	3.903	2,657,891	+0.03(+0.85%)
Sep 27, 2013	3.751	3.883	3.718	3.870	796,132	+0.09(+2.45%)
Sep 26, 2013	3.777	3.784	3.619	3.777	975,229	+0.02(+0.53%)
Sep 25, 2013	3.837	3.863	3.721	3.758	1,319,917	-0.05(-1.39%)
Sep 24, 2013	3.751	3.850	3.619	3.811	1,665,038	+0.08(+2.13%)
Sep 23, 2013	3.460	3.738	3.460	3.731	1,924,047	+0.26(+7.43%)
Sep 20, 2013	3.500	3.513	3.420	3.473	944,377	-0.02(-0.57%)
Sep 19, 2013	3.500	3.526	3.414	3.493	582,466	+0.00(+0.00%)
Sep 18, 2013	3.506	3.559	3.420	3.493	725,227	-0.03(-0.94%)
Sep 17, 2013	3.539	3.566	3.453	3.526	569,971	-0.01(-0.37%)
Sep 16, 2013	3.526	3.579	3.519	3.539	1,019,736	+0.02(+0.56%)
Sep 13, 2013	3.433	3.526	3.407	3.519	741,368	+0.11(+3.30%)
Sep 12, 2013	3.433	3.493	3.322	3.407	1,306,317	-0.03(-0.77%)
Sep 11, 2013	3.592	3.612	3.427	3.433	1,419,930	-0.18(-4.94%)
Sep 10, 2013	3.572	3.671	3.536	3.612	997,681	+0.07(+2.06%)
Sep 09, 2013	3.493	3.605	3.433	3.539	929,273	+0.05(+1.52%)
Sep 06, 2013	3.566	3.566	3.347	3.486	1,054,932	-0.05(-1.31%)
Sep 05, 2013	3.586	3.652	3.483	3.533	894,398	-0.04(-1.11%)
Sep 04, 2013	3.553	3.602	3.493	3.572	768,719	+0.03(+0.75%)

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.