Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	4.764	4.792	4.585	4.728	437,536	-0.04(-0.75%)
Jun 29, 2017	4.764	4.764	4.621	4.764	453,250	+0.00(+0.00%)
Jun 28, 2017	4.585	4.818	4.549	4.764	654,561	+0.18(+3.91%)
Jun 27, 2017	4.657	4.657	4.585	4.585	186,492	-0.07(-1.54%)
Jun 26, 2017	4.621	4.657	4.549	4.657	493,574	+0.04(+0.78%)
Jun 23, 2017	4.621	4.657	4.549	4.621	927,521	+0.00(+0.00%)
Jun 22, 2017	4.549	4.657	4.513	4.621	806,922	+0.07(+1.57%)
Jun 21, 2017	4.513	4.585	4.442	4.549	1,005,861	+0.04(+0.79%)
Jun 20, 2017	4.585	4.657	4.478	4.513	433,050	-0.07(-1.56%)
Jun 19, 2017	4.513	4.621	4.442	4.585	554,353	+0.07(+1.59%)
Jun 16, 2017	4.406	4.549	4.370	4.513	1,113,299	+0.04(+0.80%)
Jun 15, 2017	4.478	4.531	4.406	4.478	627,248	-0.04(-0.79%)
Jun 14, 2017	4.370	4.549	4.370	4.513	942,356	+0.11(+2.44%)
Jun 13, 2017	4.298	4.442	4.263	4.406	432,492	+0.09(+2.18%)
Jun 12, 2017	4.241	4.330	4.169	4.312	640,334	+0.04(+0.83%)
Jun 09, 2017	4.134	4.276	4.062	4.276	407,473	+0.14(+3.45%)
Jun 08, 2017	4.062	4.169	4.040	4.134	335,395	+0.11(+2.65%)
Jun 07, 2017	4.098	4.169	3.956	4.027	527,279	-0.07(-1.74%)
Jun 06, 2017	4.134	4.169	4.062	4.098	252,645	-0.04(-0.86%)
Jun 05, 2017	4.205	4.241	4.134	4.134	242,411	-0.11(-2.52%)
Jun 02, 2017	4.169	4.294	4.169	4.241	416,345	+0.04(+0.85%)
Jun 01, 2017	4.098	4.276	4.098	4.205	262,068	+0.11(+2.61%)
May 31, 2017	4.276	4.276	4.062	4.098	401,697	-0.14(-3.36%)
May 30, 2017	4.134	4.276	4.134	4.241	536,181	+0.07(+1.71%)
May 26, 2017	4.062	4.205	4.045	4.169	306,438	+0.07(+1.74%)
May 25, 2017	4.027	4.134	3.991	4.098	462,051	+0.11(+2.68%)
May 24, 2017	3.991	4.009	3.920	3.991	308,749	+0.00(+0.00%)
May 23, 2017	4.027	4.027	3.956	3.991	318,644	-0.04(-0.88%)
May 22, 2017	3.991	4.062	3.920	4.027	727,119	+0.04(+0.89%)
May 19, 2017	3.956	4.027	3.956	3.991	283,656	+0.00(+0.00%)
May 18, 2017	3.991	4.062	3.956	3.991	446,471	-0.04(-0.88%)
May 17, 2017	3.956	4.062	3.956	4.027	741,512	+0.00(+0.00%)
May 16, 2017	4.062	4.098	3.956	4.027	860,970	-0.04(-0.88%)
May 15, 2017	3.991	4.062	3.920	4.062	240,030	+0.11(+2.70%)
May 12, 2017	3.991	4.027	3.884	3.956	398,826	-0.04(-0.89%)
May 11, 2017	3.956	4.045	3.956	3.991	260,205	+0.00(+0.00%)
May 10, 2017	4.169	4.169	3.956	3.991	464,775	-0.18(-4.27%)
May 09, 2017	4.062	4.258	4.027	4.169	620,246	+0.14(+3.54%)
May 08, 2017	4.098	4.134	4.009	4.027	302,424	-0.04(-0.88%)
May 05, 2017	4.098	4.205	3.956	4.062	727,887	-0.07(-1.72%)
May 04, 2017	4.205	4.241	4.134	4.134	405,839	-0.11(-2.52%)
May 03, 2017	4.383	4.419	4.187	4.241	848,152	-0.18(-4.03%)
May 02, 2017	4.454	4.454	4.348	4.419	332,637	-0.04(-0.80%)
May 01, 2017	4.454	4.490	4.312	4.454	216,639	+0.04(+0.81%)
Apr 28, 2017	4.561	4.561	4.348	4.419	341,997	-0.14(-3.13%)
Apr 27, 2017	4.561	4.597	4.526	4.561	235,831	+0.00(+0.00%)
Apr 26, 2017	4.454	4.597	4.419	4.561	648,584	+0.11(+2.40%)
Apr 25, 2017	4.526	4.561	4.437	4.454	253,351	+0.00(+0.00%)
Apr 24, 2017	4.454	4.490	4.419	4.454	256,226	+0.07(+1.63%)
Apr 21, 2017	4.383	4.454	4.383	4.383	244,758	+0.00(+0.00%)
Apr 20, 2017	4.419	4.419	4.383	4.383	179,115	+0.00(+0.00%)
Apr 19, 2017	4.454	4.454	4.383	4.383	166,834	-0.04(-0.81%)
Apr 18, 2017	4.383	4.419	4.348	4.419	291,073	+0.04(+0.81%)
Apr 17, 2017	4.383	4.490	4.383	4.383	276,306	+0.04(+0.82%)
Apr 13, 2017	4.383	4.419	4.312	4.348	482,105	-0.04(-0.81%)
Apr 12, 2017	4.419	4.454	4.312	4.383	351,190	-0.04(-0.81%)
Apr 11, 2017	4.454	4.490	4.419	4.419	223,533	-0.04(-0.80%)
Apr 10, 2017	4.561	4.633	4.454	4.454	469,890	-0.14(-3.10%)
Apr 07, 2017	4.454	4.597	4.454	4.597	398,979	+0.11(+2.38%)
Apr 06, 2017	4.419	4.490	4.401	4.490	221,020	+0.07(+1.61%)
Apr 05, 2017	4.454	4.561	4.383	4.419	472,885	-0.04(-0.80%)
Apr 04, 2017	4.383	4.490	4.383	4.454	344,862	+0.07(+1.63%)

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.