Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	5.097	5.190	5.025	5.176	650,392	-0.02(-0.41%)
May 27, 2016	5.126	5.197	5.197	5.197	268,246	+0.09(+1.68%)
May 26, 2016	5.061	5.140	5.061	5.111	174,247	+0.04(+0.85%)
May 25, 2016	5.047	5.133	5.025	5.068	235,209	-0.01(-0.14%)
May 24, 2016	4.925	5.104	4.918	5.075	285,129	+0.16(+3.36%)
May 23, 2016	4.946	4.975	4.853	4.911	433,102	-0.06(-1.30%)
May 20, 2016	4.946	5.032	4.932	4.975	243,591	+0.05(+1.02%)
May 19, 2016	4.911	4.982	4.868	4.925	312,749	-0.04(-0.87%)
May 18, 2016	4.989	5.032	4.918	4.968	372,439	-0.06(-1.14%)
May 17, 2016	5.111	5.169	4.975	5.025	467,590	-0.10(-1.96%)
May 16, 2016	5.111	5.154	5.018	5.126	656,539	+0.01(+0.14%)
May 13, 2016	5.176	5.233	5.032	5.119	392,990	-0.09(-1.79%)
May 12, 2016	5.312	5.369	5.154	5.212	274,072	-0.08(-1.49%)
May 11, 2016	5.534	5.534	5.240	5.291	494,709	-0.24(-4.28%)
May 10, 2016	5.714	5.764	5.498	5.527	423,732	-0.16(-2.90%)
May 09, 2016	5.606	5.800	5.455	5.692	371,261	+0.06(+1.15%)
May 06, 2016	5.119	5.764	5.111	5.627	1,279,385	-0.09(-1.51%)
May 05, 2016	5.757	5.871	5.699	5.714	306,773	-0.02(-0.37%)
May 04, 2016	5.757	5.871	5.663	5.735	533,041	-0.02(-0.37%)
May 03, 2016	5.857	5.929	5.742	5.757	288,124	-0.17(-2.90%)
May 02, 2016	5.706	5.957	5.620	5.929	1,179,746	+0.23(+4.03%)
Apr 29, 2016	5.219	5.735	5.187	5.699	1,499,567	+0.47(+8.90%)
Apr 28, 2016	5.326	5.369	5.233	5.233	328,396	-0.12(-2.28%)
Apr 27, 2016	5.398	5.484	5.298	5.355	236,891	-0.04(-0.66%)
Apr 26, 2016	5.205	5.405	5.183	5.391	239,898	+0.15(+2.87%)
Apr 25, 2016	5.276	5.348	5.169	5.240	326,428	-0.11(-2.01%)
Apr 22, 2016	5.119	5.362	5.119	5.348	473,363	+0.22(+4.19%)
Apr 21, 2016	5.104	5.154	5.075	5.133	143,925	+0.03(+0.56%)
Apr 20, 2016	5.147	5.212	5.075	5.104	252,969	-0.06(-1.25%)
Apr 19, 2016	5.104	5.219	5.104	5.169	288,173	+0.06(+1.26%)
Apr 18, 2016	5.119	5.119	5.054	5.104	320,135	-0.05(-0.97%)
Apr 15, 2016	5.183	5.212	5.133	5.154	242,160	-0.04(-0.83%)
Apr 14, 2016	5.248	5.283	5.169	5.197	192,929	-0.04(-0.68%)
Apr 13, 2016	5.097	5.233	5.090	5.233	349,514	+0.15(+2.96%)
Apr 12, 2016	5.090	5.162	5.054	5.083	278,396	-0.01(-0.28%)
Apr 11, 2016	5.126	5.212	5.072	5.097	239,246	-0.01(-0.28%)
Apr 08, 2016	5.040	5.205	5.011	5.111	334,954	+0.02(+0.42%)
Apr 07, 2016	5.140	5.255	5.065	5.090	251,548	-0.10(-1.93%)
Apr 06, 2016	5.068	5.205	5.068	5.190	287,054	+0.11(+2.12%)
Apr 05, 2016	5.154	5.205	5.075	5.083	497,039	-0.11(-2.07%)
Apr 04, 2016	5.398	5.463	5.183	5.190	615,144	-0.22(-4.11%)
Apr 01, 2016	5.276	5.489	5.248	5.412	375,872	+0.08(+1.48%)
Mar 31, 2016	5.377	5.448	5.255	5.334	519,661	-0.06(-1.20%)
Mar 30, 2016	5.405	5.441	5.362	5.398	423,323	+0.01(+0.13%)
Mar 29, 2016	5.205	5.412	5.205	5.391	470,401	+0.19(+3.72%)
Mar 28, 2016	5.162	5.233	5.104	5.197	512,541	+0.07(+1.40%)
Mar 24, 2016	5.054	5.126	5.126	5.126	497,853	+0.01(+0.28%)
Mar 23, 2016	5.276	5.326	5.090	5.111	382,556	-0.14(-2.60%)
Mar 22, 2016	5.384	5.384	5.226	5.248	395,486	-0.18(-3.30%)
Mar 21, 2016	5.513	5.549	5.391	5.427	397,828	-0.08(-1.43%)
Mar 18, 2016	5.549	5.606	5.477	5.506	559,287	+0.01(+0.13%)
Mar 17, 2016	5.441	5.534	5.420	5.498	294,747	+0.03(+0.52%)
Mar 16, 2016	5.412	5.549	5.412	5.470	330,549	+0.02(+0.39%)
Mar 15, 2016	5.498	5.592	5.377	5.448	443,807	-0.10(-1.81%)
Mar 14, 2016	5.570	5.627	5.520	5.549	187,238	-0.06(-1.02%)
Mar 11, 2016	5.556	5.656	5.555	5.606	270,099	+0.09(+1.56%)
Mar 10, 2016	5.570	5.592	5.484	5.520	383,300	-0.01(-0.26%)
Mar 09, 2016	5.527	5.620	5.491	5.534	373,493	+0.02(+0.28%)
Mar 08, 2016	5.548	5.683	5.505	5.519	519,785	-0.04(-0.77%)
Mar 07, 2016	5.605	5.740	5.480	5.562	633,010	-0.09(-1.64%)
Mar 04, 2016	5.519	5.626	5.533	5.655	441,948	+0.12(+2.19%)
Mar 03, 2016	5.448	5.626	5.369	5.533	520,990	+0.07(+1.31%)
Mar 02, 2016	5.505	5.555	5.441	5.462	461,103	-0.06(-1.16%)

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.