Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.054	5.066	4.984	5.025	315,289	-0.03(-0.58%)
Jul 28, 2005	4.972	5.107	4.960	5.054	346,767	+0.06(+1.18%)
Jul 27, 2005	4.972	5.043	4.890	4.996	287,044	+0.02(+0.47%)
Jul 26, 2005	4.919	5.084	4.919	4.972	307,292	+0.11(+2.30%)
Jul 25, 2005	4.990	5.001	4.855	4.860	283,641	-0.12(-2.36%)
Jul 22, 2005	4.937	4.990	4.890	4.978	356,466	+0.05(+1.07%)
Jul 21, 2005	4.949	4.966	4.860	4.925	559,116	-0.06(-1.30%)
Jul 20, 2005	4.837	4.990	4.825	4.990	328,221	+0.09(+1.80%)
Jul 19, 2005	4.913	4.996	4.872	4.902	383,690	+0.02(+0.48%)
Jul 18, 2005	4.890	4.937	4.831	4.878	411,425	-0.06(-1.31%)
Jul 15, 2005	4.860	4.960	4.790	4.943	266,626	+0.06(+1.33%)
Jul 14, 2005	4.978	5.048	4.855	4.878	458,046	-0.04(-0.84%)
Jul 13, 2005	4.872	4.966	4.825	4.919	429,461	+0.06(+1.21%)
Jul 12, 2005	4.907	4.954	4.855	4.860	435,756	-0.06(-1.31%)
Jul 11, 2005	4.749	4.949	4.737	4.925	1,622,389	+0.17(+3.58%)
Jul 08, 2005	4.643	4.825	4.619	4.755	1,220,663	+0.14(+2.93%)
Jul 07, 2005	4.614	4.661	4.537	4.619	231,745	-0.05(-1.13%)
Jul 06, 2005	4.661	4.696	4.643	4.672	360,720	+0.02(+0.51%)
Jul 05, 2005	4.602	4.672	4.572	4.649	493,267	+0.04(+0.76%)
Jul 01, 2005	4.578	4.655	4.525	4.614	304,740	+0.04(+0.77%)
Jun 30, 2005	4.672	4.672	4.567	4.578	378,075	-0.10(-2.14%)
Jun 29, 2005	4.661	4.684	4.631	4.678	596,209	+0.02(+0.38%)
Jun 28, 2005	4.625	4.702	4.567	4.661	660,696	+0.05(+1.15%)
Jun 27, 2005	4.525	4.625	4.484	4.608	616,797	+0.06(+1.29%)
Jun 24, 2005	4.531	4.584	4.502	4.549	2,178,613	+0.02(+0.39%)
Jun 23, 2005	4.561	4.572	4.490	4.531	266,116	-0.02(-0.52%)
Jun 22, 2005	4.555	4.619	4.502	4.555	537,166	+0.04(+0.91%)
Jun 21, 2005	4.520	4.555	4.490	4.514	200,437	-0.03(-0.65%)
Jun 20, 2005	4.514	4.578	4.502	4.543	230,044	-0.01(-0.26%)
Jun 17, 2005	4.555	4.608	4.514	4.555	611,012	+0.03(+0.65%)
Jun 16, 2005	4.555	4.555	4.508	4.525	373,311	-0.03(-0.65%)
Jun 15, 2005	4.467	4.555	4.420	4.555	632,791	+0.08(+1.84%)
Jun 14, 2005	4.555	4.555	4.449	4.473	328,221	-0.08(-1.81%)
Jun 13, 2005	4.455	4.666	4.455	4.555	546,865	+0.11(+2.51%)
Jun 10, 2005	4.420	4.455	4.367	4.443	178,488	+0.02(+0.53%)
Jun 09, 2005	4.361	4.514	4.349	4.420	581,916	+0.07(+1.62%)
Jun 08, 2005	4.449	4.461	4.349	4.349	280,238	-0.09(-2.12%)
Jun 07, 2005	4.331	4.443	4.326	4.443	338,430	+0.11(+2.58%)
Jun 06, 2005	4.296	4.361	4.273	4.331	220,005	+0.07(+1.66%)
Jun 03, 2005	4.443	4.443	4.261	4.261	720,249	-0.18(-4.10%)
Jun 02, 2005	4.396	4.484	4.390	4.443	380,627	+0.05(+1.07%)
Jun 01, 2005	4.373	4.461	4.355	4.396	216,091	+0.03(+0.67%)
May 31, 2005	4.431	4.484	4.361	4.367	448,347	-0.10(-2.24%)
May 27, 2005	4.478	4.496	4.437	4.467	70,952	-0.02(-0.39%)
May 26, 2005	4.449	4.484	4.390	4.484	190,058	+0.08(+1.73%)
May 25, 2005	4.437	4.467	4.378	4.408	432,013	-0.06(-1.45%)
May 24, 2005	4.408	4.490	4.384	4.473	291,979	+0.06(+1.47%)
May 23, 2005	4.408	4.449	4.384	4.408	315,459	+0.00(+0.00%)
May 20, 2005	4.473	4.473	4.402	4.408	261,862	-0.06(-1.45%)
May 19, 2005	4.384	4.490	4.384	4.473	128,293	+0.07(+1.60%)
May 18, 2005	4.378	4.455	4.294	4.402	632,621	-0.01(-0.13%)
May 17, 2005	4.355	4.420	4.326	4.408	470,978	+0.05(+1.21%)
May 16, 2005	4.320	4.373	4.296	4.355	278,707	+0.02(+0.54%)
May 13, 2005	4.349	4.373	4.290	4.331	185,464	+0.01(+0.27%)
May 12, 2005	4.320	4.349	4.267	4.320	320,394	-0.02(-0.41%)
May 11, 2005	4.414	4.414	4.302	4.337	233,447	-0.06(-1.47%)
May 10, 2005	4.408	4.443	4.349	4.402	573,919	-0.01(-0.13%)
May 09, 2005	4.449	4.467	4.396	4.408	312,056	-0.03(-0.61%)
May 06, 2005	4.490	4.490	4.408	4.435	758,363	-0.06(-1.23%)
May 05, 2005	4.637	4.702	4.478	4.490	675,159	-0.15(-3.29%)
May 04, 2005	4.396	4.731	4.373	4.643	772,655	+0.21(+4.77%)
May 03, 2005	4.614	4.614	4.390	4.431	827,104	-0.18(-3.95%)

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.