Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	1.242	1.305	1.130	1.242	5,737	-0.04(-3.21%)
Jun 29, 2010	1.406	1.406	1.236	1.283	450,892	-0.26(-16.79%)
Jun 25, 2010	1.542	1.724	1.459	1.542	9,238,329	-0.05(-3.32%)
Jun 24, 2010	1.500	1.636	1.500	1.595	708,187	+0.08(+5.04%)
Jun 23, 2010	1.618	1.618	1.489	1.518	197,623	-0.08(-4.80%)
Jun 22, 2010	1.600	1.624	1.506	1.595	248,627	-0.02(-1.45%)
Jun 21, 2010	1.665	1.665	1.547	1.618	101,292	-0.01(-0.36%)
Jun 18, 2010	1.624	1.648	1.536	1.624	218,704	+0.02(+1.10%)
Jun 17, 2010	1.618	1.630	1.553	1.606	128,685	+0.01(+0.37%)
Jun 16, 2010	1.636	1.636	1.518	1.600	165,078	-0.01(-0.73%)
Jun 15, 2010	1.589	1.618	1.495	1.612	257,886	+0.02(+1.11%)
Jun 14, 2010	1.518	1.618	1.512	1.595	164,383	+0.11(+7.54%)
Jun 11, 2010	1.477	1.518	1.447	1.483	297,285	+0.02(+1.61%)
Jun 10, 2010	1.518	1.571	1.436	1.459	282,761	+0.01(+0.41%)
Jun 09, 2010	1.477	1.547	1.353	1.453	324,141	-0.02(-1.59%)
Jun 08, 2010	1.506	1.509	1.400	1.477	186,022	+0.00(+0.00%)
Jun 07, 2010	1.589	1.600	1.377	1.477	671,432	-0.12(-7.72%)
Jun 04, 2010	1.600	1.600	1.553	1.600	112,303	+0.01(+0.74%)
Jun 03, 2010	1.577	1.589	1.524	1.589	193,948	+0.00(+0.00%)
Jun 02, 2010	1.665	1.665	1.577	1.589	683,622	-0.05(-2.88%)
Jun 01, 2010	1.706	1.706	1.618	1.636	127,403	-0.09(-5.12%)
May 28, 2010	1.724	1.739	1.677	1.724	45,945	+0.04(+2.09%)
May 27, 2010	1.665	1.689	1.618	1.689	103,011	+0.09(+5.51%)
May 26, 2010	1.612	1.653	1.512	1.600	84,024	-0.01(-0.37%)
May 25, 2010	1.589	1.665	1.559	1.606	87,277	-0.09(-5.21%)
May 24, 2010	1.565	1.695	1.565	1.695	107,089	+0.13(+8.27%)
May 21, 2010	1.518	1.583	1.359	1.565	165,911	+0.02(+1.14%)
May 20, 2010	1.550	1.612	1.530	1.547	666,568	-0.13(-7.72%)
May 19, 2010	1.730	1.730	1.618	1.677	254,458	-0.02(-1.04%)
May 18, 2010	1.853	1.853	1.677	1.695	152,536	-0.11(-6.19%)
May 17, 2010	1.736	1.824	1.624	1.806	247,623	+0.04(+2.33%)
May 14, 2010	1.765	1.824	1.712	1.765	95,561	-0.09(-4.76%)
May 13, 2010	1.883	1.906	1.830	1.853	132,150	+0.01(+0.64%)
May 12, 2010	1.800	1.889	1.742	1.842	258,870	+0.10(+5.74%)
May 11, 2010	1.789	1.800	1.730	1.742	120,892	+0.08(+4.96%)
May 10, 2010	1.683	1.689	1.642	1.659	198,836	+0.04(+2.55%)
May 07, 2010	1.759	1.759	1.583	1.618	324,702	-0.14(-8.03%)
May 06, 2010	1.818	1.830	1.648	1.759	311,993	-0.05(-2.92%)
May 05, 2010	1.830	1.830	1.787	1.812	374,892	-0.05(-2.53%)
May 04, 2010	1.895	1.965	1.806	1.859	310,997	-0.06(-3.07%)
May 03, 2010	1.906	2.012	1.848	1.918	345,043	+0.03(+1.56%)
Apr 30, 2010	1.971	1.995	1.789	1.889	329,700	-0.06(-3.02%)
Apr 29, 2010	2.048	2.048	1.901	1.948	401,641	-0.09(-4.34%)
Apr 28, 2010	2.001	2.042	1.889	2.036	366,216	+0.04(+1.77%)
Apr 27, 2010	1.989	2.024	1.942	2.001	259,045	-0.02(-0.87%)
Apr 26, 2010	1.924	2.042	1.918	2.018	330,990	+0.06(+3.31%)
Apr 23, 2010	1.983	2.048	1.936	1.953	394,221	-0.04(-2.07%)
Apr 22, 2010	1.959	2.001	1.924	1.995	317,205	+0.02(+1.19%)
Apr 21, 2010	2.018	2.018	1.953	1.971	318,757	-0.02(-1.18%)
Apr 20, 2010	1.989	2.012	1.953	1.995	69,147	+0.01(+0.30%)
Apr 19, 2010	1.930	2.030	1.930	1.989	226,714	-0.04(-1.74%)
Apr 16, 2010	2.012	2.036	1.948	2.024	135,823	-0.02(-0.86%)
Apr 15, 2010	1.953	2.054	1.953	2.042	538,292	+0.09(+4.52%)
Apr 14, 2010	1.877	2.024	1.877	1.953	382,805	+0.09(+4.73%)
Apr 13, 2010	1.830	1.889	1.818	1.865	168,525	+0.00(+0.00%)
Apr 12, 2010	1.853	1.877	1.753	1.865	156,944	-0.02(-0.94%)
Apr 09, 2010	1.830	1.883	1.830	1.883	83,377	+0.03(+1.59%)
Apr 08, 2010	1.777	1.901	1.771	1.853	277,219	+0.05(+2.61%)
Apr 07, 2010	1.759	1.806	1.753	1.806	156,914	+0.06(+3.72%)
Apr 06, 2010	1.742	1.783	1.706	1.742	102,466	-0.01(-0.34%)
Apr 05, 2010	1.642	1.759	1.642	1.748	149,936	+0.11(+6.83%)

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.