Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	3.608	3.732	3.573	3.719	1,276,187	+0.14(+3.88%)
May 29, 2014	3.670	3.670	3.528	3.580	914,078	-0.06(-1.71%)
May 28, 2014	3.628	3.691	3.531	3.642	1,044,836	+0.02(+0.57%)
May 27, 2014	3.691	3.732	3.594	3.621	770,449	-0.01(-0.38%)
May 23, 2014	3.628	3.635	3.635	3.635	589,395	+0.01(+0.32%)
May 22, 2014	3.635	3.684	3.619	3.624	232,670	+0.01(+0.25%)
May 21, 2014	3.621	3.698	3.569	3.615	375,438	+0.03(+0.77%)
May 20, 2014	3.684	3.684	3.510	3.587	633,251	-0.09(-2.45%)
May 19, 2014	3.684	3.760	3.615	3.677	460,572	+0.00(+0.00%)
May 16, 2014	3.615	3.691	3.566	3.677	557,754	+0.08(+2.12%)
May 15, 2014	3.545	3.615	3.476	3.601	791,168	+0.02(+0.58%)
May 14, 2014	3.698	3.698	3.545	3.580	896,680	-0.11(-3.01%)
May 13, 2014	3.975	3.979	3.670	3.691	920,169	-0.31(-7.80%)
May 12, 2014	3.642	4.024	3.642	4.003	1,306,547	+0.36(+9.90%)
May 09, 2014	3.365	3.691	2.962	3.642	917,654	+0.13(+3.75%)
May 08, 2014	3.656	3.705	3.434	3.510	1,458,225	-0.17(-4.53%)
May 07, 2014	3.670	3.691	3.580	3.677	560,935	+0.01(+0.38%)
May 06, 2014	3.753	3.767	3.642	3.663	666,804	-0.11(-2.94%)
May 05, 2014	3.753	3.802	3.687	3.774	393,715	+0.01(+0.37%)
May 02, 2014	3.774	3.802	3.729	3.760	476,530	+0.01(+0.18%)
May 01, 2014	3.691	3.809	3.635	3.753	633,319	+0.07(+1.88%)
Apr 30, 2014	3.628	3.712	3.587	3.684	943,527	+0.05(+1.34%)
Apr 29, 2014	3.677	3.732	3.615	3.635	1,437,896	-0.02(-0.57%)
Apr 28, 2014	3.732	3.753	3.608	3.656	857,502	-0.04(-1.13%)
Apr 25, 2014	3.802	3.802	3.671	3.698	730,208	-0.10(-2.74%)
Apr 24, 2014	3.871	3.871	3.743	3.802	337,624	-0.03(-0.72%)
Apr 23, 2014	3.871	3.899	3.802	3.830	764,446	-0.06(-1.43%)
Apr 22, 2014	3.920	3.927	3.712	3.885	1,536,494	-0.04(-1.06%)
Apr 21, 2014	3.906	3.947	3.819	3.927	577,233	+0.00(+0.00%)
Apr 17, 2014	3.954	3.927	3.927	3.927	436,460	-0.03(-0.70%)
Apr 16, 2014	3.941	4.010	3.816	3.954	693,876	+0.03(+0.71%)
Apr 15, 2014	4.079	4.100	3.802	3.927	1,949,975	-0.15(-3.74%)
Apr 14, 2014	4.149	4.163	3.948	4.079	943,527	-0.03(-0.84%)
Apr 11, 2014	4.128	4.218	4.093	4.114	778,012	-0.03(-0.84%)
Apr 10, 2014	4.239	4.304	4.142	4.149	1,075,191	-0.10(-2.29%)
Apr 09, 2014	4.204	4.308	4.194	4.246	875,676	+0.07(+1.66%)
Apr 08, 2014	4.128	4.239	4.072	4.176	859,331	+0.04(+1.01%)
Apr 07, 2014	4.281	4.301	4.079	4.135	1,187,290	-0.17(-4.03%)
Apr 04, 2014	4.412	4.489	4.274	4.308	1,129,539	-0.06(-1.27%)
Apr 03, 2014	4.509	4.551	4.260	4.364	1,335,209	-0.21(-4.55%)
Apr 02, 2014	4.614	4.634	4.544	4.572	367,711	-0.04(-0.90%)
Apr 01, 2014	4.641	4.697	4.572	4.614	599,113	-0.03(-0.75%)
Mar 31, 2014	4.489	4.676	4.489	4.648	2,140,260	+0.21(+4.69%)
Mar 28, 2014	4.294	4.461	4.274	4.440	1,045,970	+0.17(+4.07%)
Mar 27, 2014	4.204	4.426	4.187	4.267	1,781,542	+0.06(+1.49%)
Mar 26, 2014	4.357	4.398	4.149	4.204	2,272,768	-0.15(-3.50%)
Mar 25, 2014	4.454	4.516	4.301	4.357	784,358	-0.06(-1.26%)
Mar 24, 2014	4.641	4.697	4.357	4.412	1,360,480	-0.19(-4.07%)
Mar 21, 2014	4.600	4.877	4.565	4.600	2,049,601	+0.11(+2.47%)
Mar 20, 2014	4.648	4.662	4.482	4.489	845,694	-0.15(-3.29%)
Mar 19, 2014	4.759	4.822	4.614	4.641	641,466	-0.10(-2.19%)
Mar 18, 2014	4.912	4.912	4.704	4.745	1,458,664	-0.15(-2.98%)
Mar 17, 2014	5.078	5.078	4.829	4.891	1,275,661	-0.17(-3.42%)
Mar 14, 2014	4.926	5.106	4.926	5.064	920,678	+0.14(+2.82%)
Mar 13, 2014	4.933	5.002	4.891	4.926	1,165,653	+0.01(+0.14%)
Mar 12, 2014	4.898	5.009	4.780	4.919	1,170,258	-0.00(-0.07%)
Mar 11, 2014	4.971	5.033	4.895	4.922	1,066,615	-0.06(-1.11%)
Mar 10, 2014	4.929	5.005	4.888	4.978	978,386	+0.06(+1.12%)
Mar 07, 2014	4.915	4.995	4.819	4.922	2,005,513	+0.01(+0.28%)
Mar 06, 2014	4.756	4.964	4.708	4.908	2,821,562	+0.17(+3.50%)
Mar 05, 2014	4.590	4.749	4.570	4.742	1,714,613	+0.14(+3.00%)
Mar 04, 2014	4.590	4.708	4.501	4.604	1,603,350	+0.10(+2.15%)

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.