Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	6.237	6.325	6.131	6.137	435,080	-0.06(-0.95%)
Jun 28, 2007	6.137	6.284	6.108	6.196	351,123	+0.06(+1.06%)
Jun 27, 2007	5.949	6.155	5.825	6.131	416,895	+0.15(+2.56%)
Jun 26, 2007	6.013	6.055	5.919	5.978	353,162	+0.00(+0.00%)
Jun 25, 2007	6.108	6.108	5.943	5.978	526,854	-0.13(-2.12%)
Jun 22, 2007	6.072	6.149	6.049	6.108	642,932	+0.01(+0.19%)
Jun 21, 2007	6.025	6.119	5.955	6.096	424,882	+0.04(+0.58%)
Jun 20, 2007	6.296	6.308	6.055	6.060	452,585	-0.21(-3.38%)
Jun 19, 2007	6.278	6.296	6.202	6.272	433,210	-0.04(-0.65%)
Jun 18, 2007	6.237	6.349	6.178	6.314	618,459	+0.08(+1.23%)
Jun 15, 2007	6.266	6.331	6.184	6.237	865,911	+0.06(+0.95%)
Jun 14, 2007	6.178	6.231	6.155	6.178	889,194	+0.02(+0.29%)
Jun 13, 2007	6.102	6.196	6.049	6.161	683,381	+0.06(+1.06%)
Jun 12, 2007	6.096	6.149	6.049	6.096	459,553	-0.02(-0.38%)
Jun 11, 2007	6.090	6.161	5.990	6.119	273,964	+0.04(+0.58%)
Jun 08, 2007	6.090	6.155	6.055	6.084	538,071	-0.04(-0.67%)
Jun 07, 2007	6.037	6.155	5.984	6.125	1,155,681	+0.07(+1.17%)
Jun 06, 2007	5.984	6.066	5.978	6.055	343,135	+0.02(+0.29%)
Jun 05, 2007	6.090	6.108	5.996	6.037	815,775	-0.07(-1.16%)
Jun 04, 2007	6.308	6.308	5.996	6.108	687,630	+0.07(+1.17%)
Jun 01, 2007	5.990	6.119	5.990	6.037	1,286,715	+0.04(+0.69%)
May 31, 2007	5.913	6.043	5.884	5.996	1,352,147	+0.14(+2.41%)
May 30, 2007	5.590	5.866	5.531	5.855	2,502,560	+0.26(+4.74%)
May 29, 2007	5.531	5.596	5.531	5.590	637,154	+0.09(+1.60%)
May 25, 2007	5.484	5.507	5.449	5.502	823,422	+0.05(+0.97%)
May 24, 2007	5.507	5.602	5.443	5.449	2,021,422	-0.07(-1.28%)
May 23, 2007	5.560	5.613	5.472	5.519	1,426,416	-0.04(-0.74%)
May 22, 2007	5.619	5.666	5.507	5.560	1,590,081	-0.06(-1.05%)
May 21, 2007	5.602	5.690	5.578	5.619	1,513,262	+0.00(+0.00%)
May 18, 2007	5.654	5.660	5.572	5.619	1,433,384	-0.01(-0.21%)
May 17, 2007	5.631	5.713	5.607	5.631	1,801,503	-0.02(-0.31%)
May 16, 2007	5.607	5.690	5.549	5.649	1,165,878	+0.06(+1.16%)
May 15, 2007	5.690	5.713	5.578	5.584	1,417,409	-0.09(-1.66%)
May 14, 2007	5.743	5.784	5.625	5.678	985,048	-0.06(-1.03%)
May 11, 2007	5.731	5.884	5.702	5.737	1,480,461	+0.05(+0.83%)
May 10, 2007	5.755	5.790	5.672	5.690	856,563	-0.11(-1.83%)
May 09, 2007	5.749	5.813	5.707	5.796	582,259	+0.01(+0.10%)
May 08, 2007	5.719	5.807	5.690	5.790	604,183	+0.06(+1.13%)
May 07, 2007	5.707	5.749	5.654	5.725	841,438	+0.01(+0.10%)
May 04, 2007	5.860	5.896	5.566	5.719	1,890,558	-0.19(-3.19%)
May 03, 2007	5.943	6.025	5.855	5.908	828,521	-0.02(-0.40%)
May 02, 2007	5.884	6.025	5.884	5.931	1,059,657	+0.08(+1.31%)
May 01, 2007	5.784	5.878	5.760	5.855	897,862	+0.08(+1.43%)
Apr 30, 2007	5.884	5.931	5.766	5.772	644,292	-0.13(-2.19%)
Apr 27, 2007	5.949	5.978	5.884	5.902	465,331	-0.06(-1.08%)
Apr 26, 2007	6.002	6.002	5.908	5.966	1,028,046	-0.10(-1.65%)
Apr 25, 2007	5.943	6.090	5.902	6.066	515,297	+0.15(+2.59%)
Apr 24, 2007	5.843	5.937	5.819	5.913	855,714	+0.05(+0.90%)
Apr 23, 2007	5.949	5.949	5.796	5.860	1,436,953	-0.13(-2.16%)
Apr 20, 2007	6.019	6.084	5.919	5.990	501,191	+0.09(+1.50%)
Apr 19, 2007	5.837	5.960	5.802	5.902	617,439	+0.01(+0.10%)
Apr 18, 2007	5.884	5.896	5.849	5.896	926,584	-0.02(-0.40%)
Apr 17, 2007	5.919	5.937	5.890	5.919	827,501	-0.01(-0.10%)
Apr 16, 2007	5.943	5.996	5.878	5.925	808,976	+0.01(+0.20%)
Apr 13, 2007	5.878	5.919	5.837	5.913	1,067,815	+0.03(+0.50%)
Apr 12, 2007	5.949	5.966	5.866	5.884	1,431,515	-0.09(-1.48%)
Apr 11, 2007	6.031	6.084	5.943	5.972	638,174	-0.05(-0.78%)
Apr 10, 2007	5.872	6.108	5.849	6.019	776,855	+0.14(+2.40%)
Apr 09, 2007	5.819	5.902	5.737	5.878	558,466	+0.07(+1.22%)
Apr 05, 2007	5.784	5.837	5.707	5.807	459,043	+0.01(+0.20%)
Apr 04, 2007	5.707	5.796	5.678	5.796	724,340	+0.11(+1.86%)
Apr 03, 2007	5.496	5.707	5.466	5.690	1,500,346	+0.23(+4.20%)

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.