|
|
Closing price on 1/16/2018
|
|
| Open |
5.80 |
| High |
5.83 |
| Low |
5.70 |
| Volume |
193,560 |
| Split-adjusted Price |
3.61 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2018
|
-0.01 / -0.17%
|
5.80
|
5.83
|
5.70
|
5.82
|
5.76
|
3.61
|
193,560
|
|
|
1/15/2018
|
-0.02 / -0.34%
|
5.85
|
5.85
|
5.75
|
5.83
|
5.78
|
3.61
|
137,760
|
|
|
1/12/2018
|
0.00 / 0.00%
|
5.86
|
5.90
|
5.82
|
5.85
|
5.86
|
3.63
|
97,330
|
|
|
1/11/2018
|
+0.03 / +0.52%
|
5.82
|
5.89
|
5.80
|
5.85
|
5.83
|
3.63
|
262,540
|
|
|
1/10/2018
|
+0.05 / +0.87%
|
5.80
|
5.85
|
5.72
|
5.82
|
5.78
|
3.61
|
121,420
|
|
|
1/9/2018
|
-0.05 / -0.86%
|
5.82
|
5.82
|
5.74
|
5.77
|
5.77
|
3.58
|
75,780
|
|
|
1/8/2018
|
-0.03 / -0.51%
|
5.89
|
5.89
|
5.77
|
5.82
|
5.82
|
3.61
|
118,480
|
|
|
1/5/2018
|
-0.05 / -0.85%
|
5.92
|
5.92
|
5.79
|
5.85
|
5.83
|
3.63
|
125,150
|
|
|
1/4/2018
|
-0.05 / -0.84%
|
5.95
|
5.95
|
5.73
|
5.90
|
5.87
|
3.66
|
147,740
|
|
|
1/3/2018
|
+0.07 / +1.19%
|
5.89
|
6.00
|
5.89
|
5.95
|
5.94
|
3.69
|
148,380
|
|
|
1/2/2018
|
+0.08 / +1.38%
|
5.95
|
5.95
|
5.80
|
5.88
|
5.87
|
3.65
|
95,080
|
|
|
12/29/2017
|
-0.16 / -2.68%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.84
|
3.60
|
159,000
|
|
|
12/28/2017
|
-0.01 / -0.17%
|
6.00
|
6.03
|
5.90
|
5.96
|
5.96
|
3.70
|
117,360
|
|
|
12/27/2017
|
-0.03 / -0.50%
|
6.02
|
6.03
|
5.90
|
5.97
|
5.99
|
3.70
|
119,600
|
|
|
12/26/2017
|
0.00 / 0.00%
|
6.00
|
6.01
|
5.96
|
6.00
|
5.98
|
3.72
|
100,310
|
|
|
12/25/2017
|
-0.04 / -0.66%
|
6.00
|
6.05
|
5.98
|
6.00
|
6.00
|
3.72
|
139,840
|
|
|
12/22/2017
|
0.00 / 0.00%
|
5.99
|
6.04
|
5.98
|
6.04
|
6.01
|
3.74
|
167,450
|
|
|
12/21/2017
|
0.00 / 0.00%
|
6.04
|
6.04
|
5.99
|
6.04
|
6.01
|
3.74
|
216,590
|
|
|
12/20/2017
|
+0.01 / +0.17%
|
6.06
|
6.06
|
5.99
|
6.04
|
6.00
|
3.74
|
211,660
|
|
|
12/19/2017
|
-0.03 / -0.50%
|
6.07
|
6.09
|
6.02
|
6.03
|
6.05
|
3.74
|
135,300
|
|
|
12/18/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.06
|
6.04
|
3.76
|
235,360
|
|
|
12/15/2017
|
-0.01 / -0.16%
|
6.10
|
6.15
|
6.03
|
6.06
|
6.09
|
3.76
|
98,300
|
|
|
12/14/2017
|
+0.02 / +0.33%
|
6.11
|
6.12
|
6.02
|
6.07
|
6.08
|
3.76
|
108,610
|
|
|
12/13/2017
|
+0.04 / +0.67%
|
6.06
|
6.19
|
6.05
|
6.05
|
6.10
|
3.75
|
220,000
|
|
|
12/12/2017
|
-0.05 / -0.83%
|
6.08
|
6.09
|
5.95
|
6.01
|
6.02
|
3.73
|
129,130
|
|
|
12/11/2017
|
+0.03 / +0.50%
|
6.03
|
6.08
|
6.02
|
6.06
|
6.04
|
3.76
|
75,670
|
|
|
12/8/2017
|
-0.12 / -1.95%
|
6.07
|
6.17
|
6.02
|
6.03
|
6.08
|
3.74
|
138,040
|
|
|
12/7/2017
|
-0.02 / -0.32%
|
6.17
|
6.17
|
6.03
|
6.15
|
6.06
|
3.81
|
98,840
|
|
|
12/6/2017
|
+0.06 / +0.98%
|
6.25
|
6.25
|
6.04
|
6.17
|
6.11
|
3.83
|
212,280
|
|
|
12/5/2017
|
-0.16 / -2.55%
|
6.38
|
6.38
|
6.05
|
6.11
|
6.12
|
3.79
|
226,880
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|