Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.701	4.756	4.671	4.738	306,429	+0.06(+1.29%)
May 30, 2006	4.726	4.810	4.671	4.677	438,823	-0.09(-1.90%)
May 26, 2006	4.900	4.918	4.768	4.768	318,043	-0.08(-1.74%)
May 25, 2006	4.906	4.912	4.804	4.852	291,829	+0.05(+1.13%)
May 24, 2006	4.629	4.810	4.575	4.798	566,737	+0.14(+3.11%)
May 23, 2006	4.810	4.870	4.611	4.653	377,603	-0.08(-1.66%)
May 22, 2006	4.804	4.858	4.665	4.732	417,421	-0.11(-2.36%)
May 19, 2006	4.816	4.918	4.707	4.846	343,924	+0.03(+0.63%)
May 18, 2006	4.943	5.045	4.792	4.816	315,056	-0.09(-1.84%)
May 17, 2006	5.099	5.099	4.846	4.906	598,922	-0.30(-5.79%)
May 16, 2006	5.105	5.262	5.051	5.208	677,230	+0.13(+2.61%)
May 15, 2006	5.015	5.123	4.900	5.075	808,960	-0.05(-0.94%)
May 12, 2006	5.123	5.166	5.051	5.123	468,022	-0.01(-0.12%)
May 11, 2006	5.292	5.292	5.081	5.129	467,856	-0.16(-3.08%)
May 10, 2006	5.256	5.322	5.154	5.292	545,169	-0.02(-0.34%)
May 09, 2006	5.395	5.395	5.250	5.310	714,062	-0.11(-2.00%)
May 08, 2006	5.340	5.419	5.292	5.419	509,831	+0.13(+2.51%)
May 05, 2006	5.172	5.316	5.135	5.286	1,070,263	+0.11(+2.10%)
May 04, 2006	5.184	5.304	5.093	5.178	540,192	+0.05(+1.06%)
May 03, 2006	5.123	5.160	5.081	5.123	1,131,151	+0.01(+0.12%)
May 02, 2006	4.961	5.135	4.943	5.117	778,102	+0.16(+3.16%)

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.