Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	0.7706	0.7768	0.7278	0.7401	143,776	-0.01(-0.82%)
Jun 28, 2012	0.7401	0.7645	0.7339	0.7462	154,732	-0.01(-0.81%)
Jun 27, 2012	0.7278	0.7645	0.7278	0.7523	65,702	+0.01(+0.82%)
Jun 26, 2012	0.7401	0.7523	0.7278	0.7462	63,668	+0.01(+0.83%)
Jun 25, 2012	0.7462	0.7584	0.7217	0.7401	112,628	-0.02(-3.20%)
Jun 22, 2012	0.7829	0.7890	0.7523	0.7645	1,671,428	-0.01(-0.79%)
Jun 21, 2012	0.8135	0.8196	0.7645	0.7706	118,451	-0.05(-5.97%)
Jun 20, 2012	0.8440	0.8440	0.7951	0.8196	70,947	-0.03(-3.60%)
Jun 19, 2012	0.8135	0.8563	0.8012	0.8502	115,105	+0.04(+4.51%)
Jun 18, 2012	0.8135	0.8257	0.7584	0.8135	138,644	-0.01(-1.48%)
Jun 15, 2012	0.8196	0.8379	0.7768	0.8257	281,496	-0.01(-0.74%)
Jun 14, 2012	0.7706	0.8318	0.7706	0.8318	120,995	+0.07(+8.80%)
Jun 13, 2012	0.8196	0.8196	0.7615	0.7645	71,310	-0.06(-6.72%)
Jun 12, 2012	0.7706	0.8257	0.7706	0.8196	53,765	+0.06(+8.06%)
Jun 11, 2012	0.8624	0.8746	0.7523	0.7584	124,167	-0.09(-10.79%)
Jun 08, 2012	0.8196	0.8563	0.8153	0.8502	62,940	+0.02(+2.96%)
Jun 07, 2012	0.8257	0.8624	0.8073	0.8257	108,838	+0.02(+3.05%)
Jun 06, 2012	0.7768	0.8073	0.7645	0.8012	159,140	+0.03(+3.97%)
Jun 05, 2012	0.7401	0.8012	0.7401	0.7706	84,831	+0.02(+2.44%)
Jun 04, 2012	0.7523	0.7584	0.7217	0.7523	178,505	+0.01(+1.65%)
Jun 01, 2012	0.7829	0.7829	0.7339	0.7401	76,633	-0.08(-9.70%)
May 31, 2012	0.7584	0.8318	0.7339	0.8196	334,025	+0.06(+8.06%)
May 30, 2012	0.8195	0.8257	0.7462	0.7584	109,122	-0.07(-8.15%)
May 29, 2012	0.7890	0.8991	0.7890	0.8257	94,744	+0.05(+6.30%)
May 25, 2012	0.7951	0.8685	0.7645	0.7768	95,047	-0.01(-1.55%)
May 24, 2012	0.8012	0.8012	0.7523	0.7890	52,641	-0.01(-1.53%)
May 23, 2012	0.7462	0.8196	0.6973	0.8012	194,503	+0.04(+5.65%)
May 22, 2012	0.7401	0.8135	0.7339	0.7584	102,263	+0.01(+1.64%)
May 21, 2012	0.7584	0.7768	0.7278	0.7462	107,221	+0.00(+0.00%)
May 18, 2012	0.7095	0.7554	0.7095	0.7462	134,592	+0.01(+0.83%)
May 17, 2012	0.7890	0.7890	0.7095	0.7401	169,682	-0.05(-6.20%)
May 16, 2012	0.8440	0.8502	0.7584	0.7890	206,869	-0.05(-5.84%)
May 15, 2012	0.8196	0.8685	0.7890	0.8379	160,003	+0.01(+1.48%)
May 14, 2012	0.8746	0.8746	0.8012	0.8257	181,753	-0.07(-7.53%)
May 11, 2012	0.9052	0.9664	0.8502	0.8930	106,693	-0.02(-2.67%)
May 10, 2012	0.9174	0.9480	0.8869	0.9174	183,984	+0.02(+2.04%)
May 09, 2012	0.8930	0.9236	0.8746	0.8991	56,562	+0.00(+0.00%)
May 08, 2012	0.8746	0.9052	0.8624	0.8991	161,661	+0.02(+2.80%)
May 07, 2012	0.8624	0.9113	0.8624	0.8746	121,748	+0.01(+1.42%)
May 04, 2012	0.8991	0.9388	0.8440	0.8624	202,515	-0.05(-5.37%)
May 03, 2012	0.9419	0.9541	0.8807	0.9113	207,869	-0.04(-3.87%)
May 02, 2012	0.9113	0.9664	0.8869	0.9480	100,808	+0.03(+3.33%)
May 01, 2012	0.9664	0.9780	0.9174	0.9174	168,559	-0.04(-4.46%)
Apr 30, 2012	0.9969	1.021	0.9602	0.9602	88,652	-0.04(-3.68%)
Apr 27, 2012	0.9969	1.009	0.9908	0.9969	74,665	+0.00(+0.00%)
Apr 26, 2012	0.9908	1.015	0.9786	0.9969	70,070	+0.00(+0.00%)
Apr 25, 2012	0.9786	1.021	0.9725	0.9969	72,691	+0.03(+3.16%)
Apr 24, 2012	0.9358	0.9664	0.9297	0.9664	296,986	+0.02(+2.60%)
Apr 23, 2012	0.9419	0.9602	0.9174	0.9419	270,367	-0.02(-2.53%)
Apr 20, 2012	0.9786	0.9847	0.9419	0.9664	149,453	+0.03(+3.27%)
Apr 19, 2012	0.9358	0.9847	0.9358	0.9358	118,054	+0.00(+0.00%)
Apr 18, 2012	0.9725	1.046	0.9297	0.9358	173,904	-0.05(-4.97%)
Apr 17, 2012	1.003	1.009	0.9358	0.9847	203,783	+0.01(+1.26%)
Apr 16, 2012	0.9236	0.9786	0.9113	0.9725	79,066	+0.06(+6.71%)
Apr 13, 2012	0.9786	0.9786	0.9113	0.9113	149,014	-0.05(-5.10%)
Apr 12, 2012	0.9480	0.9786	0.9174	0.9602	567,716	+0.01(+1.29%)
Apr 11, 2012	0.9480	0.9847	0.9419	0.9480	195,075	+0.02(+1.97%)
Apr 10, 2012	0.9725	0.9914	0.9174	0.9297	180,091	-0.04(-3.80%)
Apr 09, 2012	1.003	1.046	0.9664	0.9664	130,297	-0.08(-7.60%)
Apr 05, 2012	1.009	1.107	0.9847	1.046	136,811	+0.02(+2.40%)
Apr 04, 2012	1.046	1.046	1.009	1.021	238,792	-0.04(-4.02%)
Apr 03, 2012	1.058	1.131	1.052	1.064	535,724	+0.00(+0.00%)

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.