Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	5.689	5.744	5.533	5.551	312,101	-0.16(-2.74%)
Sep 27, 2007	5.750	5.798	5.665	5.707	423,222	-0.03(-0.52%)
Sep 26, 2007	5.713	5.792	5.611	5.738	338,677	+0.07(+1.17%)
Sep 25, 2007	5.641	5.713	5.581	5.671	203,306	+0.01(+0.11%)
Sep 24, 2007	5.738	5.828	5.647	5.665	304,294	-0.08(-1.47%)
Sep 21, 2007	5.822	5.894	5.744	5.750	711,571	-0.02(-0.42%)
Sep 20, 2007	5.762	5.840	5.719	5.774	480,028	-0.01(-0.10%)
Sep 19, 2007	5.653	5.894	5.653	5.780	638,487	+0.20(+3.56%)
Sep 18, 2007	5.424	5.623	5.382	5.581	601,115	+0.17(+3.23%)
Sep 17, 2007	5.515	5.551	5.364	5.406	1,064,035	-0.11(-2.07%)
Sep 14, 2007	5.455	5.581	5.418	5.521	508,099	+0.01(+0.11%)
Sep 13, 2007	5.533	5.587	5.509	5.515	405,781	+0.01(+0.22%)
Sep 12, 2007	5.533	5.617	5.491	5.503	397,642	-0.04(-0.76%)
Sep 11, 2007	5.551	5.611	5.491	5.545	444,649	+0.02(+0.44%)
Sep 10, 2007	5.768	5.870	5.424	5.521	570,054	+0.04(+0.77%)
Sep 07, 2007	5.455	5.569	5.449	5.479	826,512	-0.06(-1.09%)
Sep 06, 2007	5.611	5.629	5.533	5.539	671,375	-0.07(-1.29%)
Sep 05, 2007	5.497	5.623	5.497	5.611	1,018,523	+0.07(+1.30%)
Sep 04, 2007	5.424	5.611	5.394	5.539	744,293	+0.11(+2.11%)
Aug 31, 2007	5.364	5.545	5.364	5.424	1,065,364	+0.08(+1.58%)
Aug 30, 2007	5.370	5.473	5.328	5.340	681,673	-0.10(-1.77%)
Aug 29, 2007	5.364	5.436	5.262	5.436	1,105,394	+0.13(+2.38%)
Aug 28, 2007	5.485	5.515	5.304	5.310	881,159	-0.22(-3.92%)
Aug 27, 2007	5.479	5.581	5.479	5.527	820,865	+0.02(+0.33%)
Aug 24, 2007	5.455	5.593	5.424	5.509	834,651	+0.05(+0.88%)
Aug 23, 2007	5.479	5.569	5.418	5.461	635,165	-0.01(-0.22%)
Aug 22, 2007	5.358	5.515	5.334	5.473	1,460,349	+0.14(+2.71%)
Aug 21, 2007	5.262	5.388	5.238	5.328	1,162,366	+0.07(+1.26%)
Aug 20, 2007	5.268	5.328	5.117	5.262	1,869,619	-0.01(-0.23%)
Aug 17, 2007	5.003	5.455	5.003	5.274	1,765,806	+0.34(+6.83%)
Aug 16, 2007	4.907	5.045	4.816	4.937	1,611,334	+0.03(+0.61%)
Aug 15, 2007	4.919	5.063	4.877	4.907	948,595	-0.01(-0.12%)
Aug 14, 2007	5.111	5.129	4.901	4.913	880,993	-0.19(-3.66%)
Aug 13, 2007	4.997	5.220	4.967	5.099	2,103,653	+0.10(+2.05%)
Aug 10, 2007	4.967	5.226	4.865	4.997	2,346,159	-0.04(-0.84%)
Aug 09, 2007	5.057	5.057	4.437	5.039	2,435,189	-0.02(-0.36%)
Aug 08, 2007	5.117	5.238	5.015	5.057	2,260,950	-0.04(-0.71%)
Aug 07, 2007	5.304	5.412	5.057	5.093	1,764,976	-0.21(-3.97%)
Aug 06, 2007	5.497	5.533	4.991	5.304	1,697,705	-0.20(-3.72%)
Aug 03, 2007	5.569	5.611	5.509	5.509	1,356,204	+0.00(+0.00%)
Aug 02, 2007	5.563	5.659	5.485	5.509	784,987	-0.07(-1.29%)
Aug 01, 2007	5.605	5.695	5.461	5.581	639,650	-0.05(-0.96%)
Jul 31, 2007	5.852	5.864	5.611	5.635	591,149	-0.17(-2.90%)
Jul 30, 2007	5.780	5.840	5.599	5.804	540,322	+0.01(+0.21%)
Jul 27, 2007	5.990	6.081	5.768	5.792	1,390,587	-0.23(-3.80%)
Jul 26, 2007	6.099	6.123	5.912	6.020	1,378,628	-0.20(-3.19%)
Jul 25, 2007	6.075	6.219	6.069	6.219	969,856	+0.19(+3.09%)
Jul 24, 2007	6.231	6.271	6.008	6.033	1,139,112	-0.29(-4.66%)
Jul 23, 2007	6.279	6.592	6.279	6.328	626,030	+0.05(+0.77%)
Jul 20, 2007	6.580	6.580	6.153	6.279	1,218,175	-0.31(-4.75%)
Jul 19, 2007	6.556	6.647	6.556	6.592	255,461	+0.10(+1.48%)
Jul 18, 2007	6.526	6.556	6.364	6.496	464,747	-0.07(-1.10%)
Jul 17, 2007	6.617	6.695	6.556	6.568	400,466	-0.02(-0.37%)
Jul 16, 2007	6.641	6.773	6.526	6.592	494,645	-0.08(-1.17%)
Jul 13, 2007	6.635	6.713	6.617	6.671	306,454	+0.04(+0.54%)
Jul 12, 2007	6.478	6.647	6.448	6.635	569,057	+0.21(+3.28%)
Jul 11, 2007	6.340	6.502	6.309	6.424	612,908	+0.12(+1.91%)
Jul 10, 2007	6.358	6.442	6.291	6.303	489,662	-0.11(-1.78%)
Jul 09, 2007	6.285	6.436	6.273	6.418	438,005	+0.13(+2.11%)
Jul 06, 2007	6.340	6.352	6.285	6.285	331,202	-0.06(-0.95%)
Jul 05, 2007	6.309	6.346	6.273	6.346	282,369	+0.03(+0.48%)
Jul 03, 2007	6.303	6.322	6.279	6.315	170,750	+0.02(+0.38%)

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.