Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	1.081	1.105	1.081	1.087	217,510	+0.01(+1.09%)
Jun 29, 2011	1.058	1.128	1.052	1.076	140,840	+0.02(+1.67%)
Jun 28, 2011	1.087	1.093	1.052	1.058	562,214	-0.03(-2.70%)
Jun 27, 2011	1.081	1.140	1.076	1.087	154,823	+0.01(+1.09%)
Jun 24, 2011	1.087	1.099	1.058	1.076	682,295	-0.01(-0.54%)
Jun 23, 2011	1.070	1.105	1.058	1.081	87,513	-0.01(-0.54%)
Jun 22, 2011	1.099	1.111	1.076	1.087	83,385	-0.02(-2.12%)
Jun 21, 2011	1.105	1.117	1.081	1.111	211,695	+0.01(+1.07%)
Jun 20, 2011	1.081	1.117	1.081	1.099	147,423	-0.01(-1.06%)
Jun 17, 2011	1.146	1.193	1.111	1.111	308,087	-0.03(-2.58%)
Jun 16, 2011	1.128	1.199	1.105	1.140	152,115	+0.01(+1.04%)
Jun 15, 2011	1.134	1.193	1.093	1.128	197,317	-0.02(-2.04%)
Jun 14, 2011	1.099	1.175	1.099	1.152	171,697	+0.06(+5.95%)
Jun 13, 2011	1.105	1.140	1.087	1.087	123,892	-0.01(-1.07%)
Jun 10, 2011	1.134	1.158	1.099	1.099	124,540	-0.04(-3.61%)
Jun 09, 2011	1.158	1.234	1.128	1.140	248,963	-0.01(-1.02%)
Jun 08, 2011	1.140	1.164	1.128	1.152	176,928	+0.01(+0.51%)
Jun 07, 2011	1.181	1.246	1.146	1.146	138,443	-0.02(-2.01%)
Jun 06, 2011	1.164	1.199	1.164	1.170	235,422	+0.01(+0.51%)
Jun 03, 2011	1.170	1.187	1.146	1.164	308,902	+0.01(+1.02%)
May 24, 2011	1.187	1.228	1.146	1.152	138,696	-0.04(-2.97%)
May 23, 2011	1.170	1.246	1.146	1.187	175,170	-0.01(-0.49%)
May 20, 2011	1.234	1.240	1.175	1.193	395,698	-0.05(-4.24%)
May 19, 2011	1.240	1.269	1.205	1.246	120,514	+0.02(+1.92%)
May 18, 2011	1.246	1.252	1.199	1.222	103,412	-0.02(-1.89%)
May 17, 2011	1.181	1.287	1.181	1.246	83,906	+0.05(+4.43%)
May 16, 2011	1.205	1.228	1.175	1.193	187,642	-0.02(-1.93%)
May 13, 2011	1.228	1.275	1.199	1.217	133,005	-0.01(-0.48%)
May 12, 2011	1.264	1.264	1.205	1.222	495,455	-0.04(-2.80%)
May 11, 2011	1.316	1.316	1.258	1.258	190,261	-0.07(-5.31%)
May 10, 2011	1.340	1.358	1.281	1.328	90,215	+0.00(+0.00%)
May 09, 2011	1.299	1.346	1.281	1.328	80,554	+0.03(+2.26%)
May 06, 2011	1.287	1.358	1.252	1.299	150,473	+0.04(+2.79%)
May 05, 2011	1.311	1.375	1.264	1.264	128,161	-0.03(-2.27%)
May 04, 2011	1.334	1.392	1.275	1.293	255,197	-0.04(-2.65%)
May 03, 2011	1.305	1.375	1.305	1.328	128,116	+0.02(+1.80%)
May 02, 2011	1.328	1.328	1.305	1.305	99,029	-0.08(-5.93%)
Apr 29, 2011	1.381	1.387	1.334	1.387	188,979	+0.01(+0.43%)
Apr 28, 2011	1.346	1.381	1.346	1.381	193,066	+0.03(+2.17%)
Apr 27, 2011	1.369	1.369	1.322	1.352	120,803	-0.02(-1.71%)
Apr 26, 2011	1.375	1.381	1.352	1.375	185,178	+0.00(+0.00%)
Apr 25, 2011	1.375	1.404	1.352	1.375	170,590	-0.01(-0.85%)
Apr 21, 2011	1.393	1.405	1.369	1.387	95,500	+0.01(+0.43%)
Apr 20, 2011	1.411	1.422	1.328	1.381	186,689	-0.02(-1.26%)
Apr 19, 2011	1.352	1.405	1.346	1.399	164,360	+0.06(+4.39%)
Apr 18, 2011	1.311	1.358	1.293	1.340	216,534	+0.00(+0.00%)
Apr 15, 2011	1.363	1.375	1.322	1.340	276,146	-0.02(-1.72%)
Apr 14, 2011	1.305	1.411	1.305	1.363	206,750	+0.04(+2.65%)
Apr 13, 2011	1.416	1.416	1.305	1.328	179,087	-0.08(-5.83%)
Apr 12, 2011	1.469	1.481	1.393	1.411	119,428	-0.06(-4.38%)
Apr 11, 2011	1.440	1.487	1.428	1.475	144,512	+0.03(+2.03%)
Apr 08, 2011	1.569	1.569	1.416	1.446	331,704	-0.11(-6.82%)
Apr 07, 2011	1.616	1.634	1.552	1.552	142,310	-0.06(-3.65%)
Apr 06, 2011	1.616	1.622	1.557	1.610	184,176	-0.01(-0.36%)
Apr 05, 2011	1.599	1.616	1.593	1.616	373,294	+0.01(+0.37%)
Apr 04, 2011	1.604	1.616	1.557	1.610	127,113	+0.01(+0.37%)

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.