Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	4.707	4.790	4.560	4.790	362,000	+0.10(+2.13%)
Aug 30, 2005	4.642	4.713	4.590	4.690	235,555	+0.05(+1.01%)
Aug 29, 2005	4.501	4.666	4.489	4.642	273,794	+0.10(+2.20%)
Aug 26, 2005	4.531	4.566	4.484	4.542	313,053	-0.02(-0.52%)
Aug 25, 2005	4.619	4.637	4.537	4.566	217,200	-0.05(-1.15%)
Aug 24, 2005	4.631	4.742	4.595	4.619	1,190,181	-0.06(-1.26%)
Aug 23, 2005	4.637	4.707	4.625	4.678	405,678	-0.01(-0.13%)
Aug 22, 2005	4.584	4.731	4.566	4.684	499,152	+0.09(+2.05%)
Aug 19, 2005	4.695	4.695	4.566	4.590	220,429	-0.11(-2.26%)
Aug 18, 2005	4.642	4.719	4.472	4.695	356,901	+0.00(+0.00%)
Aug 17, 2005	4.742	4.784	4.690	4.695	380,695	-0.05(-1.12%)
Aug 16, 2005	4.778	4.825	4.719	4.748	532,633	-0.05(-1.10%)
Aug 15, 2005	4.801	4.843	4.742	4.801	444,937	-0.05(-0.97%)
Aug 12, 2005	4.848	4.890	4.737	4.848	469,920	-0.05(-0.96%)
Aug 11, 2005	4.837	4.919	4.795	4.895	276,003	+0.04(+0.73%)
Aug 10, 2005	4.943	4.972	4.772	4.860	261,217	+0.01(+0.12%)
Aug 09, 2005	4.895	4.901	4.807	4.854	345,684	+0.05(+0.98%)
Aug 08, 2005	4.784	4.907	4.690	4.807	474,849	+0.04(+0.74%)
Aug 05, 2005	4.831	4.848	4.742	4.772	499,662	-0.06(-1.22%)
Aug 04, 2005	5.066	5.154	4.825	4.831	811,696	-0.24(-4.65%)
Aug 03, 2005	5.137	5.178	5.043	5.066	151,768	-0.07(-1.37%)
Aug 02, 2005	5.190	5.225	5.001	5.137	509,689	-0.04(-0.68%)
Aug 01, 2005	5.590	5.590	5.043	5.172	403,468	+0.14(+2.81%)
Jul 29, 2005	5.060	5.072	4.990	5.031	314,923	-0.03(-0.58%)
Jul 28, 2005	4.978	5.113	4.966	5.060	346,364	+0.06(+1.18%)
Jul 27, 2005	4.978	5.048	4.895	5.001	286,710	+0.02(+0.47%)
Jul 26, 2005	4.925	5.090	4.925	4.978	306,935	+0.11(+2.30%)
Jul 25, 2005	4.995	5.007	4.860	4.866	283,311	-0.12(-2.36%)
Jul 22, 2005	4.943	4.995	4.895	4.984	356,051	+0.05(+1.07%)
Jul 21, 2005	4.954	4.972	4.866	4.931	558,466	-0.06(-1.30%)
Jul 20, 2005	4.843	4.995	4.831	4.995	327,839	+0.09(+1.80%)
Jul 19, 2005	4.919	5.001	4.878	4.907	383,244	+0.02(+0.48%)
Jul 18, 2005	4.895	4.943	4.837	4.884	410,946	-0.06(-1.31%)
Jul 15, 2005	4.866	4.966	4.795	4.948	266,316	+0.06(+1.33%)
Jul 14, 2005	4.984	5.054	4.860	4.884	457,513	-0.04(-0.84%)
Jul 13, 2005	4.878	4.972	4.831	4.925	428,961	+0.06(+1.21%)
Jul 12, 2005	4.913	4.960	4.860	4.866	435,249	-0.06(-1.31%)
Jul 11, 2005	4.754	4.954	4.742	4.931	1,620,503	+0.17(+3.58%)
Jul 08, 2005	4.648	4.831	4.625	4.760	1,219,243	+0.14(+2.93%)
Jul 07, 2005	4.619	4.666	4.542	4.625	231,476	-0.05(-1.13%)
Jul 06, 2005	4.666	4.701	4.648	4.678	360,300	+0.02(+0.51%)
Jul 05, 2005	4.607	4.678	4.578	4.654	492,694	+0.04(+0.76%)
Jul 01, 2005	4.584	4.660	4.531	4.619	304,386	+0.04(+0.77%)
Jun 30, 2005	4.678	4.678	4.572	4.584	377,635	-0.10(-2.14%)
Jun 29, 2005	4.666	4.690	4.637	4.684	595,515	+0.02(+0.38%)
Jun 28, 2005	4.631	4.707	4.572	4.666	659,928	+0.05(+1.15%)
Jun 27, 2005	4.531	4.631	4.489	4.613	616,080	+0.06(+1.29%)
Jun 24, 2005	4.537	4.590	4.507	4.554	2,176,080	+0.02(+0.39%)
Jun 23, 2005	4.566	4.578	4.495	4.537	265,806	-0.02(-0.52%)
Jun 22, 2005	4.560	4.625	4.507	4.560	536,542	+0.04(+0.91%)
Jun 21, 2005	4.525	4.560	4.495	4.519	200,204	-0.03(-0.65%)
Jun 20, 2005	4.519	4.584	4.507	4.548	229,776	-0.01(-0.26%)
Jun 17, 2005	4.560	4.613	4.519	4.560	610,301	+0.03(+0.65%)
Jun 16, 2005	4.560	4.560	4.513	4.531	372,877	-0.03(-0.65%)
Jun 15, 2005	4.472	4.560	4.425	4.560	632,055	+0.08(+1.84%)
Jun 14, 2005	4.560	4.560	4.454	4.478	327,839	-0.08(-1.81%)
Jun 13, 2005	4.460	4.672	4.460	4.560	546,229	+0.11(+2.51%)
Jun 10, 2005	4.425	4.460	4.372	4.448	178,280	+0.02(+0.53%)
Jun 09, 2005	4.366	4.519	4.354	4.425	581,239	+0.07(+1.62%)
Jun 08, 2005	4.454	4.466	4.354	4.354	279,912	-0.09(-2.12%)
Jun 07, 2005	4.336	4.448	4.331	4.448	338,036	+0.11(+2.58%)
Jun 06, 2005	4.301	4.366	4.278	4.336	219,749	+0.07(+1.66%)
Jun 03, 2005	4.448	4.448	4.266	4.266	719,411	-0.18(-4.10%)
Jun 02, 2005	4.401	4.489	4.395	4.448	380,185	+0.05(+1.07%)

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.