Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	4.578	4.655	4.449	4.625	307,292	+0.05(+1.16%)
Apr 28, 2005	4.713	4.713	4.531	4.572	285,853	-0.14(-2.87%)
Apr 27, 2005	4.602	4.755	4.584	4.708	262,883	+0.06(+1.39%)
Apr 26, 2005	4.672	4.749	4.608	4.643	213,029	-0.06(-1.25%)
Apr 25, 2005	4.696	4.772	4.631	4.702	625,475	+0.03(+0.63%)
Apr 22, 2005	4.631	4.702	4.567	4.672	1,024,138	+0.06(+1.40%)
Apr 21, 2005	4.531	4.743	4.531	4.608	1,123,847	-0.04(-0.76%)
Apr 20, 2005	4.984	4.990	4.643	4.643	1,390,133	-0.39(-7.82%)
Apr 19, 2005	5.113	5.148	4.978	5.037	696,598	+0.04(+0.82%)
Apr 18, 2005	4.866	5.054	4.866	4.996	681,795	+0.13(+2.66%)
Apr 15, 2005	4.984	5.072	4.866	4.866	744,070	-0.11(-2.24%)
Apr 14, 2005	5.154	5.184	4.978	4.978	239,402	-0.19(-3.75%)
Apr 13, 2005	5.278	5.289	5.137	5.172	255,226	-0.10(-1.90%)
Apr 12, 2005	5.184	5.354	5.113	5.272	344,725	+0.04(+0.67%)
Apr 11, 2005	5.248	5.260	5.178	5.237	374,162	+0.00(+0.00%)
Apr 08, 2005	5.242	5.266	5.172	5.237	225,450	+0.02(+0.45%)
Apr 07, 2005	5.184	5.231	5.113	5.213	204,011	+0.04(+0.68%)
Apr 06, 2005	5.278	5.284	5.172	5.178	338,940	-0.08(-1.45%)
Apr 05, 2005	5.131	5.260	5.113	5.254	229,874	+0.17(+3.35%)
Apr 04, 2005	5.084	5.125	5.048	5.084	603,525	-0.01(-0.23%)
Apr 01, 2005	5.201	5.278	5.084	5.095	279,217	-0.12(-2.25%)
Mar 31, 2005	5.207	5.219	5.066	5.213	448,858	-0.03(-0.56%)
Mar 30, 2005	5.225	5.336	5.101	5.242	505,348	+0.04(+0.68%)
Mar 29, 2005	5.172	5.219	5.142	5.207	493,437	+0.05(+1.03%)
Mar 28, 2005	5.078	5.184	5.054	5.154	446,135	+0.10(+1.98%)
Mar 24, 2005	5.095	5.119	5.043	5.054	436,947	+0.02(+0.47%)
Mar 23, 2005	4.937	5.101	4.878	5.031	1,328,879	+0.12(+2.39%)
Mar 22, 2005	5.025	5.037	4.907	4.913	800,220	-0.08(-1.65%)
Mar 21, 2005	4.984	4.996	4.878	4.996	272,752	+0.03(+0.59%)
Mar 18, 2005	4.966	4.984	4.872	4.966	590,253	+0.00(+0.00%)
Mar 17, 2005	4.960	4.996	4.890	4.966	464,682	+0.00(+0.00%)
Mar 16, 2005	4.960	4.996	4.849	4.966	394,750	+0.01(+0.12%)
Mar 15, 2005	5.054	5.095	4.890	4.960	202,990	-0.05(-1.06%)
Mar 14, 2005	5.025	5.078	4.978	5.013	161,813	+0.02(+0.35%)
Mar 11, 2005	5.043	5.061	4.966	4.996	468,936	+0.06(+1.19%)
Mar 10, 2005	5.113	5.113	4.913	4.937	381,138	-0.14(-2.67%)
Mar 09, 2005	5.078	5.142	5.060	5.072	1,169,107	-0.01(-0.23%)
Mar 08, 2005	5.160	5.242	5.054	5.084	497,181	-0.12(-2.26%)
Mar 07, 2005	5.260	5.284	5.184	5.201	416,869	-0.06(-1.23%)
Mar 04, 2005	5.142	5.289	5.113	5.266	1,050,682	+0.15(+2.99%)
Mar 03, 2005	5.019	5.125	4.966	5.113	1,620,518	+0.09(+1.75%)
Mar 02, 2005	4.978	5.060	4.878	5.025	652,188	+0.05(+0.94%)
Mar 01, 2005	4.843	5.001	4.760	4.978	873,385	+0.16(+3.29%)
Feb 28, 2005	4.637	4.849	4.625	4.819	722,461	+0.19(+4.19%)
Feb 25, 2005	4.678	4.790	4.578	4.625	777,249	+0.02(+0.38%)
Feb 24, 2005	4.596	4.725	4.531	4.608	745,261	+0.01(+0.26%)
Feb 23, 2005	4.672	4.790	4.572	4.596	870,662	-0.08(-1.64%)
Feb 22, 2005	4.943	4.943	4.572	4.672	718,037	-0.27(-5.47%)
Feb 18, 2005	4.907	5.013	4.890	4.943	581,746	+0.06(+1.33%)
Feb 17, 2005	4.807	5.054	4.784	4.878	1,183,230	+0.22(+4.80%)
Feb 16, 2005	4.596	4.655	4.555	4.655	439,500	+0.06(+1.28%)
Feb 15, 2005	4.643	4.643	4.572	4.596	330,092	-0.10(-2.13%)
Feb 14, 2005	4.555	4.696	4.555	4.696	238,892	+0.10(+2.17%)
Feb 11, 2005	4.555	4.608	4.502	4.596	422,655	-0.02(-0.38%)
Feb 10, 2005	4.602	4.684	4.525	4.614	375,863	+0.02(+0.38%)
Feb 09, 2005	4.678	4.702	4.596	4.596	338,940	-0.08(-1.76%)
Feb 08, 2005	4.649	4.796	4.637	4.678	657,633	+0.04(+0.89%)
Feb 07, 2005	4.725	4.725	4.596	4.637	352,552	-0.06(-1.38%)
Feb 04, 2005	4.584	4.831	4.572	4.702	550,948	+0.22(+4.99%)
Feb 03, 2005	4.555	4.567	4.437	4.478	308,994	-0.09(-2.06%)
Feb 02, 2005	4.672	4.672	4.555	4.572	691,663	-0.13(-2.75%)

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.