|
|
Closing price on 1/3/2018
|
|
| Open |
5.89 |
| High |
6.00 |
| Low |
5.89 |
| Volume |
148,380 |
| Split-adjusted Price |
3.69 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2017
|
-0.13 / -2.03%
|
6.01
|
6.45
|
6.01
|
6.27
|
6.24
|
3.89
|
338,260
|
|
|
12/1/2017
|
+0.11 / +1.75%
|
6.00
|
6.44
|
6.00
|
6.40
|
6.24
|
3.97
|
326,640
|
|
|
11/30/2017
|
+0.17 / +2.78%
|
6.15
|
6.53
|
6.01
|
6.29
|
6.23
|
3.90
|
339,960
|
|
|
11/29/2017
|
-0.15 / -2.39%
|
6.27
|
6.27
|
6.01
|
6.12
|
6.04
|
3.79
|
277,110
|
|
|
11/28/2017
|
+0.01 / +0.16%
|
6.38
|
6.38
|
6.01
|
6.27
|
6.20
|
3.89
|
291,880
|
|
|
11/27/2017
|
+0.02 / +0.32%
|
6.24
|
6.58
|
6.20
|
6.26
|
6.31
|
3.88
|
258,480
|
|
|
11/24/2017
|
+0.20 / +3.31%
|
6.01
|
6.45
|
5.99
|
6.24
|
6.20
|
3.87
|
312,260
|
|
|
11/23/2017
|
-0.11 / -1.79%
|
6.22
|
6.22
|
6.04
|
6.04
|
6.08
|
3.74
|
146,910
|
|
|
11/22/2017
|
-0.03 / -0.49%
|
6.19
|
6.20
|
6.06
|
6.15
|
6.13
|
3.81
|
106,740
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|