Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.169	2.186	2.114	2.162	1,090,868	+0.05(+2.57%)
Mar 27, 2013	2.135	2.209	2.040	2.108	1,248,243	-0.02(-0.96%)
Mar 26, 2013	2.365	2.392	2.087	2.128	2,638,705	-0.20(-8.72%)
Mar 25, 2013	2.202	2.365	2.169	2.331	2,620,516	+0.19(+8.86%)
Mar 22, 2013	2.053	2.209	2.033	2.141	1,818,417	+0.13(+6.40%)
Mar 21, 2013	1.959	2.047	1.952	2.013	1,499,320	+0.07(+3.48%)
Mar 20, 2013	1.837	1.952	1.837	1.945	1,345,400	+0.14(+7.49%)
Mar 19, 2013	1.715	1.816	1.694	1.809	1,291,719	+0.12(+6.80%)
Mar 18, 2013	1.660	1.708	1.660	1.694	802,049	+0.00(+0.00%)
Mar 15, 2013	1.694	1.728	1.660	1.694	1,204,214	+0.01(+0.40%)
Mar 14, 2013	1.728	1.742	1.674	1.687	498,834	-0.02(-1.19%)
Mar 13, 2013	1.715	1.728	1.674	1.708	652,074	+0.01(+0.80%)
Mar 12, 2013	1.864	1.898	1.681	1.694	2,052,773	-0.13(-7.06%)
Mar 11, 2013	1.538	1.830	1.525	1.823	2,011,369	+0.31(+20.63%)
Mar 08, 2013	1.498	1.538	1.484	1.511	1,141,906	+0.05(+3.24%)
Mar 07, 2013	1.450	1.518	1.416	1.464	2,873,150	+0.02(+1.41%)
Mar 06, 2013	1.471	1.484	1.410	1.443	1,117,919	-0.03(-1.84%)
Mar 05, 2013	1.484	1.484	1.450	1.471	1,384,822	-0.01(-0.46%)
Mar 04, 2013	1.450	1.477	1.437	1.477	786,120	+0.05(+3.32%)
Mar 01, 2013	1.342	1.443	1.328	1.430	1,106,111	+0.07(+5.50%)
Feb 28, 2013	1.315	1.369	1.267	1.355	1,334,851	+0.07(+5.82%)
Feb 27, 2013	1.294	1.308	1.274	1.281	363,040	-0.01(-1.05%)
Feb 26, 2013	1.315	1.321	1.274	1.294	371,305	-0.01(-0.52%)
Feb 25, 2013	1.321	1.321	1.301	1.301	315,992	+0.00(+0.00%)
Feb 22, 2013	1.315	1.328	1.288	1.301	418,703	+0.00(+0.00%)
Feb 21, 2013	1.335	1.335	1.281	1.301	245,999	-0.03(-2.54%)
Feb 20, 2013	1.376	1.376	1.335	1.335	505,489	-0.04(-2.96%)
Feb 19, 2013	1.342	1.376	1.328	1.376	319,879	+0.02(+1.50%)
Feb 15, 2013	1.376	1.376	1.321	1.355	548,662	+0.00(+0.00%)
Feb 14, 2013	1.355	1.382	1.342	1.355	383,949	+0.01(+0.50%)
Feb 13, 2013	1.382	1.382	1.335	1.349	387,277	-0.01(-0.99%)
Feb 12, 2013	1.308	1.376	1.267	1.362	457,914	+0.05(+4.14%)
Feb 11, 2013	1.301	1.321	1.294	1.308	367,030	+0.01(+0.52%)
Feb 08, 2013	1.281	1.315	1.281	1.301	231,937	+0.03(+2.13%)
Feb 07, 2013	1.321	1.321	1.267	1.274	324,698	-0.03(-2.08%)
Feb 06, 2013	1.240	1.315	1.240	1.301	462,055	+0.04(+3.23%)
Feb 04, 2013	1.281	1.321	1.240	1.260	724,710	-0.03(-2.11%)
Feb 01, 2013	1.288	1.321	1.254	1.288	592,560	+0.01(+1.06%)
Jan 31, 2013	1.288	1.321	1.274	1.274	410,259	-0.01(-1.05%)
Jan 30, 2013	1.260	1.321	1.247	1.288	685,398	+0.02(+1.60%)
Jan 29, 2013	1.267	1.376	1.206	1.267	925,886	-0.02(-1.58%)
Jan 28, 2013	1.193	1.288	1.186	1.288	1,107,790	+0.10(+8.57%)
Jan 25, 2013	1.206	1.206	1.159	1.186	349,808	+0.01(+1.16%)
Jan 24, 2013	1.166	1.179	1.152	1.172	136,014	+0.01(+0.58%)
Jan 23, 2013	1.145	1.172	1.145	1.166	206,643	+0.02(+1.78%)
Jan 22, 2013	1.179	1.200	1.139	1.145	462,494	+0.00(+0.00%)
Jan 18, 2013	1.145	1.200	1.139	1.145	269,804	-0.01(-0.59%)
Jan 17, 2013	1.145	1.172	1.132	1.152	265,486	+0.01(+1.19%)
Jan 16, 2013	1.145	1.172	1.139	1.139	270,577	-0.01(-1.18%)
Jan 15, 2013	1.118	1.166	1.118	1.152	875,922	+0.02(+1.80%)
Jan 14, 2013	1.152	1.166	1.111	1.132	1,777,289	-0.03(-2.34%)
Jan 11, 2013	1.186	1.200	1.139	1.159	199,200	-0.03(-2.29%)
Jan 10, 2013	1.179	1.206	1.166	1.186	406,231	+0.01(+1.16%)
Jan 09, 2013	1.349	1.498	1.166	1.172	664,545	+0.03(+2.37%)
Jan 08, 2013	1.152	1.200	1.145	1.145	217,429	-0.01(-0.59%)
Jan 07, 2013	1.152	1.220	1.152	1.152	349,991	+0.00(+0.00%)
Jan 04, 2013	1.139	1.200	1.125	1.152	346,813	+0.02(+1.80%)
Jan 03, 2013	1.166	1.179	1.132	1.132	213,133	-0.03(-2.34%)

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.