Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	3.088	3.107	2.937	3.012	755,159	-0.11(-3.61%)
May 30, 2018	3.201	3.238	3.088	3.125	799,967	-0.08(-2.35%)
May 29, 2018	3.238	3.238	3.125	3.201	641,641	-0.04(-1.16%)
May 25, 2018		3.238	3.238	3.238	0	+0.11(+3.61%)
May 24, 2018	3.238	3.238	3.125	3.125	238,427	-0.11(-3.49%)
May 23, 2018	3.276	3.276	3.182	3.238	265,657	-0.04(-1.15%)
May 22, 2018	3.276	3.314	3.238	3.276	287,646	+0.00(+0.00%)
May 21, 2018	3.276	3.276	3.201	3.276	238,591	+0.04(+1.16%)
May 18, 2018	3.314	3.389	3.201	3.238	608,197	-0.08(-2.27%)
May 17, 2018	3.238	3.314	3.201	3.314	615,358	+0.08(+2.33%)
May 16, 2018	3.088	3.257	3.088	3.238	520,672	+0.15(+4.88%)
May 15, 2018	3.163	3.163	3.012	3.088	591,772	-0.08(-2.38%)
May 14, 2018	3.125	3.238	3.088	3.163	442,523	+0.04(+1.20%)
May 11, 2018	3.201	3.238	3.088	3.125	584,960	-0.08(-2.35%)
May 10, 2018	3.276	3.314	3.088	3.201	1,322,457	-0.11(-3.41%)
May 09, 2018	3.389	3.427	3.012	3.314	1,466,600	-0.15(-4.35%)
May 08, 2018	3.653	3.653	3.408	3.464	473,247	-0.15(-4.17%)
May 07, 2018	3.577	3.690	3.540	3.615	286,917	+0.04(+1.05%)
May 04, 2018	3.351	3.577	3.351	3.577	268,965	+0.19(+5.56%)
May 03, 2018	3.389	3.427	3.314	3.389	267,510	+0.00(+0.00%)
May 02, 2018	3.502	3.527	3.389	3.389	849,756	-0.15(-4.26%)
May 01, 2018	3.502	3.558	3.389	3.540	328,262	+0.04(+1.08%)
Apr 30, 2018	3.615	3.653	3.502	3.502	435,420	-0.11(-3.13%)
Apr 27, 2018	3.766	3.803	3.577	3.615	347,772	-0.11(-3.03%)
Apr 26, 2018	3.766	3.784	3.653	3.728	540,452	-0.04(-1.00%)
Apr 25, 2018	3.615	3.841	3.540	3.766	306,466	+0.15(+4.17%)
Apr 24, 2018	3.690	3.728	3.502	3.615	674,464	-0.11(-3.03%)
Apr 23, 2018	3.841	3.878	3.690	3.728	392,005	-0.08(-1.98%)
Apr 20, 2018	3.766	3.841	3.728	3.803	756,802	+0.00(+0.00%)
Apr 19, 2018	3.803	3.878	3.766	3.803	524,224	+0.00(+0.00%)
Apr 18, 2018	3.803	3.904	3.766	3.803	612,973	+0.00(+0.00%)
Apr 17, 2018	3.803	3.841	3.671	3.803	781,605	+0.00(+0.00%)
Apr 16, 2018	3.653	3.860	3.577	3.803	658,190	+0.19(+5.21%)
Apr 13, 2018	3.690	3.728	3.596	3.615	550,990	-0.04(-1.03%)
Apr 12, 2018	3.653	3.728	3.615	3.653	552,021	+0.00(+0.00%)
Apr 11, 2018	3.615	3.690	3.577	3.653	655,166	+0.00(+0.00%)
Apr 10, 2018	3.728	3.766	3.615	3.653	685,921	-0.04(-1.02%)
Apr 09, 2018	3.766	3.860	3.653	3.690	1,554,912	+0.00(+0.00%)
Apr 06, 2018	3.728	3.841	3.577	3.690	994,880	-0.04(-1.01%)
Apr 05, 2018	3.690	3.766	3.577	3.728	1,200,393	+0.04(+1.02%)
Apr 04, 2018	3.464	3.690	3.389	3.690	1,165,643	+0.23(+6.52%)
Apr 03, 2018	3.464	3.540	3.408	3.464	828,753	+0.04(+1.10%)
Apr 02, 2018	3.502	3.630	3.351	3.427	1,049,238	-0.11(-3.19%)
Mar 29, 2018		3.540	3.540	3.540	0	+0.11(+3.30%)
Mar 28, 2018	3.427	3.502	3.351	3.427	766,908	+0.04(+1.11%)
Mar 27, 2018	3.502	3.502	3.314	3.389	1,032,493	-0.08(-2.17%)
Mar 26, 2018	3.351	3.502	3.351	3.464	926,635	+0.19(+5.75%)
Mar 23, 2018	3.464	3.540	3.276	3.276	1,215,878	-0.19(-5.43%)
Mar 22, 2018	3.540	3.577	3.461	3.464	1,383,673	-0.11(-3.16%)
Mar 21, 2018	3.653	3.878	3.540	3.577	1,616,963	-0.08(-2.06%)
Mar 20, 2018	3.502	3.653	3.427	3.653	1,259,501	+0.15(+4.30%)
Mar 19, 2018	3.841	3.860	3.464	3.502	1,743,882	-0.38(-9.71%)
Mar 16, 2018	3.803	3.878	3.728	3.878	1,802,702	+0.11(+3.00%)
Mar 15, 2018	4.772	4.772	3.728	3.766	2,819,040	-0.93(-19.84%)
Mar 14, 2018	4.735	4.753	4.623	4.698	518,749	+0.00(+0.00%)
Mar 13, 2018	4.809	4.809	4.679	4.698	508,384	-0.11(-2.33%)
Mar 12, 2018	4.809	4.847	4.735	4.809	257,043	+0.00(+0.00%)
Mar 09, 2018	4.735	4.884	4.698	4.809	418,115	+0.07(+1.57%)
Mar 08, 2018	4.772	4.772	4.660	4.735	302,089	+0.00(+0.00%)
Mar 07, 2018		4.809	4.660	4.735	342,390	-0.11(-2.31%)
Mar 06, 2018	4.847	4.865	4.698	4.847	328,207	+0.04(+0.78%)
Mar 05, 2018	4.847	4.865	4.735	4.809	741,865	-0.04(-0.77%)
Mar 02, 2018	4.698	4.884	4.593	4.847	598,989	+0.11(+2.36%)

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.