Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.202	4.261	4.149	4.185	374,162	-0.02(-0.42%)
Dec 29, 2005	4.149	4.279	4.126	4.202	381,478	+0.07(+1.71%)
Dec 28, 2005	4.090	4.138	4.090	4.132	208,605	-0.06(-1.54%)
Dec 27, 2005	4.267	4.302	4.149	4.196	277,516	-0.07(-1.65%)
Dec 23, 2005	4.214	4.273	4.185	4.267	239,742	+0.06(+1.54%)
Dec 22, 2005	4.138	4.202	4.102	4.202	246,718	+0.06(+1.42%)
Dec 21, 2005	4.085	4.173	4.067	4.143	543,802	+0.05(+1.29%)
Dec 20, 2005	4.167	4.190	4.055	4.090	450,049	-0.08(-1.83%)
Dec 19, 2005	4.290	4.296	4.143	4.167	887,677	-0.12(-2.88%)
Dec 16, 2005	4.284	4.378	4.261	4.290	985,684	+0.01(+0.27%)
Dec 15, 2005	4.232	4.279	4.202	4.279	606,418	+0.02(+0.41%)
Dec 14, 2005	4.220	4.308	4.202	4.261	630,239	+0.06(+1.40%)
Dec 13, 2005	4.261	4.284	4.185	4.202	774,697	-0.06(-1.38%)
Dec 12, 2005	4.261	4.279	4.226	4.261	750,536	+0.00(+0.00%)
Dec 09, 2005	4.249	4.273	4.179	4.261	500,754	+0.03(+0.69%)
Dec 08, 2005	4.279	4.290	4.179	4.232	358,678	-0.02(-0.55%)
Dec 07, 2005	4.261	4.284	4.173	4.255	491,906	-0.01(-0.14%)
Dec 06, 2005	4.290	4.326	4.261	4.261	729,437	+0.00(+0.00%)
Dec 05, 2005	4.284	4.337	4.226	4.261	650,317	-0.03(-0.69%)
Dec 02, 2005	4.373	4.373	4.249	4.290	497,011	-0.09(-2.01%)
Dec 01, 2005	4.449	4.467	4.361	4.378	413,977	-0.02(-0.53%)
Nov 30, 2005	4.486	4.525	4.378	4.402	843,608	-0.10(-2.22%)
Nov 29, 2005	4.502	4.508	4.390	4.502	597,910	+0.00(+0.00%)
Nov 28, 2005	4.672	4.672	4.461	4.502	552,650	-0.20(-4.25%)
Nov 25, 2005	4.702	4.708	4.649	4.702	89,499	-0.01(-0.12%)
Nov 23, 2005	4.696	4.731	4.666	4.708	517,939	+0.03(+0.63%)
Nov 22, 2005	4.555	4.684	4.543	4.678	616,797	+0.12(+2.71%)
Nov 21, 2005	4.467	4.567	4.437	4.555	492,927	+0.06(+1.31%)
Nov 18, 2005	4.478	4.525	4.408	4.496	251,483	+0.07(+1.59%)
Nov 17, 2005	4.396	4.449	4.378	4.425	351,702	+0.06(+1.35%)
Nov 16, 2005	4.349	4.408	4.331	4.367	364,633	-0.01(-0.13%)
Nov 15, 2005	4.437	4.443	4.349	4.373	310,525	-0.06(-1.46%)
Nov 14, 2005	4.666	4.666	4.431	4.437	343,194	-0.23(-4.91%)
Nov 11, 2005	4.625	4.666	4.608	4.666	152,965	+0.02(+0.51%)
Nov 10, 2005	4.614	4.672	4.496	4.643	375,012	+0.03(+0.64%)
Nov 09, 2005	4.637	4.684	4.572	4.614	290,447	-0.02(-0.51%)
Nov 08, 2005	4.672	4.678	4.602	4.637	307,803	-0.07(-1.50%)
Nov 07, 2005	4.713	4.760	4.672	4.708	393,389	+0.04(+0.88%)
Nov 04, 2005	4.849	4.855	4.614	4.666	745,091	-0.27(-5.48%)
Nov 03, 2005	4.937	4.996	4.896	4.937	402,407	+0.06(+1.20%)
Nov 02, 2005	4.713	4.907	4.702	4.878	337,409	+0.16(+3.49%)
Nov 01, 2005	4.760	4.760	4.643	4.713	549,077	-0.11(-2.20%)
Oct 31, 2005	4.555	4.825	4.520	4.819	957,780	+0.26(+5.67%)
Oct 28, 2005	4.420	4.578	4.420	4.561	263,563	+0.19(+4.30%)
Oct 27, 2005	4.496	4.496	4.373	4.373	390,156	-0.15(-3.38%)
Oct 26, 2005	4.396	4.555	4.390	4.525	810,599	+0.05(+1.05%)
Oct 25, 2005	4.461	4.508	4.326	4.478	325,158	-0.04(-0.91%)
Oct 24, 2005	4.437	4.549	4.384	4.520	290,788	+0.05(+1.18%)
Oct 21, 2005	4.331	4.531	4.331	4.467	337,409	+0.14(+3.12%)
Oct 20, 2005	4.543	4.543	4.290	4.331	213,369	-0.19(-4.29%)
Oct 19, 2005	4.273	4.525	4.232	4.525	219,664	+0.22(+5.05%)
Oct 18, 2005	4.396	4.467	4.273	4.308	196,184	-0.06(-1.35%)
Oct 17, 2005	4.408	4.455	4.279	4.367	194,312	-0.01(-0.27%)
Oct 14, 2005	4.473	4.478	4.337	4.378	241,784	-0.04(-0.80%)
Oct 13, 2005	4.326	4.449	4.290	4.414	245,017	+0.09(+2.04%)
Oct 12, 2005	4.408	4.455	4.320	4.326	411,595	-0.08(-1.87%)
Oct 11, 2005	4.584	4.672	4.402	4.408	452,601	-0.18(-3.85%)
Oct 10, 2005	4.696	4.996	4.572	4.584	343,364	-0.15(-3.11%)
Oct 07, 2005	4.619	4.731	4.502	4.731	535,635	+0.15(+3.21%)
Oct 06, 2005	4.514	4.655	4.514	4.584	358,508	+0.08(+1.69%)
Oct 05, 2005	4.702	4.702	4.496	4.508	236,509	-0.18(-3.76%)
Oct 04, 2005	4.537	4.731	4.537	4.684	348,128	+0.11(+2.31%)

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.