|
|
Closing price on 1/17/2019
|
|
| Open |
2.69 |
| High |
2.69 |
| Low |
2.65 |
| Volume |
268,500 |
| Split-adjusted Price |
1.83 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2019
|
-0.01 / -0.37%
|
2.69
|
2.69
|
2.65
|
2.68
|
2.66
|
1.83
|
268,500
|
|
|
1/16/2019
|
+0.01 / +0.37%
|
2.67
|
2.69
|
2.65
|
2.69
|
2.68
|
1.84
|
101,620
|
|
|
1/15/2019
|
-0.02 / -0.74%
|
2.70
|
2.70
|
2.58
|
2.68
|
2.62
|
1.83
|
390,050
|
|
|
1/14/2019
|
-0.03 / -1.10%
|
2.73
|
2.73
|
2.66
|
2.70
|
2.69
|
1.85
|
147,730
|
|
|
1/11/2019
|
0.00 / 0.00%
|
2.75
|
2.75
|
2.70
|
2.73
|
2.72
|
1.87
|
283,440
|
|
|
1/10/2019
|
-0.02 / -0.73%
|
2.75
|
2.75
|
2.70
|
2.73
|
2.72
|
1.87
|
90,880
|
|
|
1/9/2019
|
0.00 / 0.00%
|
2.77
|
2.80
|
2.70
|
2.75
|
2.72
|
1.88
|
232,250
|
|
|
1/8/2019
|
+0.01 / +0.36%
|
2.70
|
2.79
|
2.69
|
2.75
|
2.71
|
1.88
|
147,070
|
|
|
1/7/2019
|
-0.02 / -0.72%
|
2.77
|
2.77
|
2.70
|
2.74
|
2.74
|
1.87
|
47,480
|
|
|
1/4/2019
|
0.00 / 0.00%
|
2.77
|
2.77
|
2.66
|
2.76
|
2.73
|
1.89
|
66,040
|
|
|
1/3/2019
|
-0.07 / -2.47%
|
2.83
|
2.83
|
2.73
|
2.76
|
2.77
|
1.89
|
118,830
|
|
|
1/2/2019
|
-0.02 / -0.70%
|
2.85
|
2.85
|
2.78
|
2.83
|
2.81
|
1.94
|
93,150
|
|
|
12/28/2018
|
-0.01 / -0.35%
|
2.89
|
2.89
|
2.78
|
2.85
|
2.83
|
1.95
|
75,870
|
|
|
12/27/2018
|
+0.04 / +1.42%
|
2.85
|
2.91
|
2.78
|
2.86
|
2.86
|
1.96
|
76,230
|
|
|
12/26/2018
|
-0.10 / -3.42%
|
2.90
|
2.98
|
2.80
|
2.82
|
2.88
|
1.93
|
233,110
|
|
|
12/25/2018
|
-0.03 / -1.02%
|
2.95
|
2.95
|
2.75
|
2.92
|
2.86
|
2.00
|
331,780
|
|
|
12/24/2018
|
+0.02 / +0.68%
|
2.92
|
2.98
|
2.92
|
2.95
|
2.94
|
2.02
|
44,560
|
|
|
12/21/2018
|
-0.05 / -1.68%
|
2.88
|
2.94
|
2.86
|
2.93
|
2.91
|
2.00
|
78,010
|
|
|
12/20/2018
|
-0.02 / -0.67%
|
2.94
|
2.99
|
2.90
|
2.98
|
2.95
|
2.04
|
181,370
|
|
|
12/19/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.96
|
2.05
|
271,160
|
|
|
12/18/2018
|
-0.06 / -1.96%
|
3.03
|
3.03
|
2.90
|
3.00
|
2.94
|
2.05
|
346,040
|
|
|
12/17/2018
|
-0.01 / -0.33%
|
3.07
|
3.07
|
3.00
|
3.06
|
3.03
|
2.09
|
219,840
|
|
|
12/14/2018
|
+0.07 / +2.33%
|
3.03
|
3.09
|
3.00
|
3.07
|
3.05
|
2.10
|
325,640
|
|
|
12/13/2018
|
-0.03 / -0.99%
|
3.03
|
3.03
|
3.00
|
3.00
|
3.00
|
2.05
|
131,850
|
|
|
12/12/2018
|
-0.03 / -0.98%
|
3.06
|
3.06
|
2.90
|
3.03
|
2.99
|
2.07
|
378,220
|
|
|
12/11/2018
|
-0.04 / -1.29%
|
3.10
|
3.10
|
3.01
|
3.06
|
3.05
|
2.09
|
310,500
|
|
|
12/10/2018
|
+0.04 / +1.31%
|
3.13
|
3.13
|
3.02
|
3.10
|
3.06
|
2.12
|
341,400
|
|
|
12/7/2018
|
-0.06 / -1.92%
|
3.08
|
3.12
|
3.05
|
3.06
|
3.07
|
2.09
|
127,650
|
|
|
12/6/2018
|
-0.02 / -0.64%
|
3.16
|
3.16
|
3.06
|
3.12
|
3.10
|
2.13
|
209,720
|
|
|
12/5/2018
|
-0.06 / -1.88%
|
3.13
|
3.20
|
3.09
|
3.14
|
3.15
|
2.15
|
163,790
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|