Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	5.660	5.730	5.598	5.695	580,081	+0.09(+1.60%)
Jun 29, 2015	5.702	5.833	5.577	5.605	568,903	-0.23(-3.91%)
Jun 26, 2015	5.744	5.986	5.740	5.833	1,506,657	+0.13(+2.31%)
Jun 25, 2015	5.778	5.840	5.695	5.702	530,157	-0.03(-0.60%)
Jun 24, 2015	5.750	5.813	5.699	5.737	620,512	-0.06(-1.07%)
Jun 23, 2015	5.813	5.872	5.792	5.799	810,043	-0.01(-0.12%)
Jun 22, 2015	5.737	5.882	5.730	5.806	1,334,167	+0.10(+1.70%)
Jun 19, 2015	5.377	5.716	5.370	5.709	2,206,039	+0.32(+5.91%)
Jun 18, 2015	5.273	5.391	5.211	5.391	1,076,653	+0.13(+2.50%)
Jun 17, 2015	5.301	5.328	5.231	5.259	831,955	-0.01(-0.26%)
Jun 16, 2015	5.128	5.287	5.128	5.273	923,559	+0.12(+2.28%)
Jun 15, 2015	5.162	5.259	5.072	5.155	845,908	-0.03(-0.67%)
Jun 12, 2015	5.155	5.218	5.114	5.190	988,704	+0.03(+0.54%)
Jun 11, 2015	5.128	5.176	5.065	5.162	318,640	+0.04(+0.74%)
Jun 10, 2015	4.986	5.159	4.981	5.124	1,537,515	+0.17(+3.34%)
Jun 09, 2015	4.876	5.000	4.821	4.959	1,145,560	+0.08(+1.70%)
Jun 08, 2015	4.890	4.910	4.855	4.876	479,808	+0.01(+0.14%)
Jun 05, 2015	4.869	4.910	4.717	4.869	780,819	+0.00(+0.00%)
Jun 04, 2015	4.807	4.890	4.807	4.869	737,557	+0.02(+0.43%)
Jun 03, 2015	4.717	4.855	4.710	4.848	1,012,256	+0.12(+2.63%)
Jun 02, 2015	4.697	4.779	4.669	4.724	511,183	-0.01(-0.15%)
Jun 01, 2015	4.676	4.793	4.641	4.731	297,995	+0.08(+1.63%)
May 29, 2015	4.648	4.738	4.604	4.655	411,123	-0.01(-0.15%)
May 28, 2015	4.662	4.724	4.641	4.662	150,706	-0.03(-0.59%)
May 27, 2015	4.662	4.704	4.648	4.690	210,324	+0.03(+0.59%)
May 26, 2015	4.655	4.710	4.635	4.662	377,076	-0.01(-0.29%)
May 22, 2015	4.607	4.676	4.676	4.676	435,574	+0.08(+1.65%)
May 21, 2015	4.628	4.659	4.572	4.600	113,327	-0.01(-0.30%)
May 20, 2015	4.669	4.697	4.607	4.614	162,912	-0.03(-0.59%)
May 19, 2015	4.572	4.662	4.559	4.641	187,057	+0.06(+1.36%)
May 18, 2015	4.524	4.676	4.462	4.579	328,974	+0.03(+0.61%)
May 15, 2015	4.517	4.600	4.448	4.552	355,629	+0.03(+0.76%)
May 14, 2015	4.455	4.538	4.441	4.517	272,219	+0.07(+1.55%)
May 13, 2015	4.407	4.469	4.372	4.448	155,126	+0.04(+0.94%)
May 12, 2015	4.366	4.428	4.241	4.407	205,175	+0.03(+0.63%)
May 11, 2015	4.462	4.476	4.372	4.379	180,892	-0.10(-2.16%)
May 08, 2015	4.504	4.579	4.393	4.476	438,052	+0.06(+1.41%)
May 07, 2015	4.400	4.448	4.393	4.414	168,737	-0.01(-0.16%)
May 06, 2015	4.441	4.462	4.338	4.421	247,930	-0.01(-0.31%)
May 05, 2015	4.517	4.566	4.400	4.435	230,818	-0.10(-2.28%)
May 04, 2015	4.504	4.579	4.504	4.538	152,007	+0.04(+0.92%)
May 01, 2015	4.531	4.566	4.414	4.497	176,082	-0.01(-0.31%)
Apr 30, 2015	4.628	4.690	4.483	4.510	457,969	-0.16(-3.40%)
Apr 29, 2015	4.676	4.704	4.662	4.669	200,288	-0.04(-0.88%)
Apr 28, 2015	4.641	4.752	4.607	4.710	199,304	+0.06(+1.19%)
Apr 27, 2015	4.676	4.752	4.621	4.655	248,790	-0.03(-0.74%)
Apr 24, 2015	4.669	4.697	4.621	4.690	239,789	+0.01(+0.15%)
Apr 23, 2015	4.628	4.704	4.582	4.683	197,207	+0.04(+0.89%)
Apr 22, 2015	4.614	4.676	4.566	4.641	153,583	+0.01(+0.15%)
Apr 21, 2015	4.607	4.648	4.593	4.635	143,049	+0.02(+0.45%)
Apr 20, 2015	4.579	4.648	4.526	4.614	139,947	+0.08(+1.67%)
Apr 17, 2015	4.524	4.586	4.479	4.538	312,698	-0.03(-0.60%)
Apr 16, 2015	4.559	4.655	4.483	4.566	372,927	-0.03(-0.60%)
Apr 15, 2015	4.483	4.600	4.448	4.593	211,234	+0.12(+2.78%)
Apr 14, 2015	4.372	4.476	4.352	4.469	246,653	+0.10(+2.37%)
Apr 13, 2015	4.414	4.435	4.359	4.366	328,739	-0.03(-0.63%)
Apr 10, 2015	4.393	4.431	4.338	4.393	734,831	+0.03(+0.63%)
Apr 09, 2015	4.324	4.379	4.317	4.366	641,064	+0.03(+0.64%)
Apr 08, 2015	4.455	4.483	4.283	4.338	307,069	-0.10(-2.33%)
Apr 07, 2015	4.428	4.490	4.400	4.441	333,144	-0.01(-0.15%)
Apr 06, 2015	4.407	4.469	4.393	4.448	334,615	+0.03(+0.78%)
Apr 02, 2015	4.407	4.414	4.414	4.414	307,251	+0.01(+0.16%)

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.