Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.601	4.607	4.466	4.519	406,697	-0.08(-1.79%)
Jun 29, 2004	4.566	4.601	4.407	4.601	703,266	+0.04(+0.77%)
Jun 28, 2004	4.442	4.584	4.431	4.566	812,206	+0.15(+3.47%)
Jun 25, 2004	4.648	4.707	4.342	4.413	4,302,023	-0.29(-6.13%)
Jun 24, 2004	4.748	4.766	4.672	4.701	467,880	-0.02(-0.50%)
Jun 23, 2004	4.707	4.748	4.684	4.725	919,956	+0.02(+0.37%)
Jun 22, 2004	4.725	4.748	4.642	4.707	626,277	+0.00(+0.00%)
Jun 21, 2004	4.678	4.731	4.672	4.707	360,640	+0.03(+0.63%)
Jun 18, 2004	4.707	4.707	4.648	4.678	442,048	-0.03(-0.63%)
Jun 17, 2004	4.678	4.713	4.637	4.707	455,814	+0.00(+0.00%)
Jun 16, 2004	4.707	4.725	4.660	4.707	648,201	-0.01(-0.25%)
Jun 15, 2004	4.778	4.784	4.695	4.719	954,456	-0.02(-0.37%)
Jun 14, 2004	4.943	4.943	4.737	4.737	561,355	-0.20(-4.05%)
Jun 10, 2004	4.913	4.978	4.843	4.937	488,955	-0.03(-0.59%)
Jun 09, 2004	4.978	5.072	4.948	4.966	413,665	-0.01(-0.12%)
Jun 08, 2004	5.119	5.125	4.948	4.972	381,544	-0.11(-2.09%)
Jun 07, 2004	5.090	5.207	4.943	5.078	900,751	+0.28(+5.89%)
Jun 04, 2004	4.772	4.795	4.725	4.795	726,379	+0.11(+2.39%)
Jun 03, 2004	4.707	4.719	4.625	4.684	472,129	-0.02(-0.50%)
Jun 02, 2004	4.707	4.766	4.648	4.707	785,863	+0.00(+0.00%)
Jun 01, 2004	4.790	4.854	4.678	4.707	390,552	-0.06(-1.23%)
May 28, 2004	4.825	4.825	4.695	4.766	789,092	+0.01(+0.25%)
May 27, 2004	4.795	4.795	4.731	4.754	283,821	-0.01(-0.12%)
May 26, 2004	4.707	4.807	4.648	4.760	869,480	+0.05(+1.13%)
May 25, 2004	4.648	4.725	4.613	4.707	728,419	+0.01(+0.13%)
May 24, 2004	4.695	4.713	4.654	4.701	263,087	+0.05(+1.14%)
May 21, 2004	4.695	4.701	4.554	4.648	90,075	-0.05(-1.00%)
May 20, 2004	4.701	4.713	4.613	4.695	119,477	+0.02(+0.38%)
May 19, 2004	4.613	4.866	4.590	4.678	724,510	+0.04(+0.76%)
May 18, 2004	4.590	4.648	4.548	4.642	114,718	+0.01(+0.13%)
May 17, 2004	4.590	4.648	4.519	4.637	231,816	+0.02(+0.38%)
May 14, 2004	4.707	4.707	4.590	4.619	282,971	-0.12(-2.48%)
May 13, 2004	4.731	4.760	4.601	4.737	144,120	-0.04(-0.86%)
May 12, 2004	4.795	4.813	4.707	4.778	937,291	+0.00(+0.00%)
May 11, 2004	4.790	4.813	4.707	4.778	371,177	+0.06(+1.25%)
May 10, 2004	4.925	4.925	4.707	4.719	1,254,424	-0.23(-4.64%)
May 07, 2004	5.019	5.037	4.884	4.948	284,161	-0.15(-3.00%)
May 06, 2004	5.254	5.296	5.060	5.101	499,322	-0.15(-2.91%)
May 05, 2004	5.272	5.331	5.243	5.254	105,880	-0.02(-0.33%)
May 04, 2004	5.266	5.337	5.213	5.272	328,349	-0.02(-0.44%)
May 03, 2004	5.360	5.407	5.254	5.296	344,834	-0.08(-1.42%)
Apr 30, 2004	5.307	5.384	5.266	5.372	331,238	+0.05(+1.00%)
Apr 29, 2004	5.366	5.372	5.249	5.319	97,893	-0.02(-0.33%)
Apr 28, 2004	5.372	5.396	5.325	5.337	207,342	-0.02(-0.33%)
Apr 27, 2004	5.460	5.466	5.343	5.354	235,725	-0.06(-1.09%)
Apr 26, 2004	5.484	5.572	5.413	5.413	402,958	-0.07(-1.29%)
Apr 23, 2004	5.478	5.490	5.443	5.484	134,602	+0.01(+0.21%)
Apr 22, 2004	5.443	5.502	5.419	5.472	184,059	+0.03(+0.54%)
Apr 21, 2004	5.437	5.478	5.413	5.443	112,678	+0.01(+0.11%)
Apr 20, 2004	5.507	5.531	5.425	5.437	140,041	-0.09(-1.70%)
Apr 19, 2004	5.543	5.602	5.502	5.531	535,182	-0.06(-1.05%)
Apr 16, 2004	5.560	5.590	5.531	5.590	113,868	+0.00(+0.00%)
Apr 15, 2004	5.560	5.590	5.502	5.590	136,642	+0.06(+1.17%)
Apr 14, 2004	5.549	5.649	5.525	5.525	111,829	-0.08(-1.47%)
Apr 13, 2004	5.590	5.654	5.566	5.607	207,682	+0.01(+0.21%)
Apr 12, 2004	5.478	5.607	5.478	5.596	241,163	+0.05(+0.96%)
Apr 08, 2004	5.525	5.619	5.513	5.543	149,558	+0.08(+1.40%)
Apr 07, 2004	5.549	5.554	5.419	5.466	195,276	-0.08(-1.48%)
Apr 06, 2004	5.502	5.619	5.472	5.549	95,853	-0.01(-0.21%)
Apr 05, 2004	5.401	5.649	5.378	5.560	492,014	+0.11(+2.05%)
Apr 02, 2004	5.372	5.478	5.301	5.449	86,506	+0.10(+1.87%)

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.