|
|
Closing price on 10/17/2024
|
|
| Open |
6.65 |
| High |
6.85 |
| Low |
6.50 |
| Volume |
1,955,400 |
| Split-adjusted Price |
6.85 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2024
|
+0.25 / +3.79%
|
6.65
|
6.85
|
6.50
|
6.85
|
6.66
|
6.85
|
1,955,400
|
|
|
10/16/2024
|
+0.04 / +0.61%
|
6.70
|
6.70
|
6.55
|
6.60
|
6.61
|
6.60
|
958,800
|
|
|
10/15/2024
|
-0.09 / -1.35%
|
6.70
|
6.73
|
6.55
|
6.56
|
6.64
|
6.56
|
1,111,400
|
|
|
10/14/2024
|
-0.10 / -1.48%
|
6.75
|
6.80
|
6.63
|
6.65
|
6.70
|
6.65
|
745,200
|
|
|
10/11/2024
|
+0.03 / +0.45%
|
6.78
|
6.83
|
6.70
|
6.75
|
6.75
|
6.75
|
1,224,300
|
|
|
10/10/2024
|
-0.09 / -1.32%
|
6.81
|
6.84
|
6.70
|
6.72
|
6.77
|
6.72
|
1,060,300
|
|
|
10/9/2024
|
+0.03 / +0.44%
|
6.72
|
6.81
|
6.72
|
6.81
|
6.79
|
6.81
|
1,219,100
|
|
|
10/8/2024
|
+0.06 / +0.89%
|
6.77
|
6.78
|
6.67
|
6.78
|
6.72
|
6.78
|
1,063,900
|
|
|
10/7/2024
|
+0.07 / +1.05%
|
6.68
|
6.80
|
6.66
|
6.72
|
6.72
|
6.72
|
1,088,400
|
|
|
10/4/2024
|
-0.10 / -1.48%
|
6.80
|
6.82
|
6.65
|
6.65
|
6.75
|
6.65
|
1,111,900
|
|
|
10/3/2024
|
-0.10 / -1.46%
|
6.91
|
6.92
|
6.73
|
6.75
|
6.82
|
6.75
|
1,534,700
|
|
|
10/2/2024
|
-0.10 / -1.44%
|
6.95
|
6.97
|
6.85
|
6.85
|
6.88
|
6.85
|
1,357,800
|
|
|
10/1/2024
|
+0.04 / +0.58%
|
7.03
|
7.12
|
6.93
|
6.95
|
7.02
|
6.95
|
1,670,300
|
|
|
9/30/2024
|
-0.19 / -2.68%
|
7.07
|
7.09
|
6.91
|
6.91
|
6.98
|
6.91
|
1,384,700
|
|
|
9/27/2024
|
-0.18 / -2.47%
|
7.28
|
7.28
|
7.03
|
7.10
|
7.16
|
7.10
|
1,593,200
|
|
|
9/26/2024
|
+0.08 / +1.11%
|
7.20
|
7.34
|
7.10
|
7.28
|
7.22
|
7.28
|
3,829,000
|
|
|
9/25/2024
|
+0.02 / +0.28%
|
7.17
|
7.29
|
7.07
|
7.20
|
7.17
|
7.20
|
2,576,600
|
|
|
9/24/2024
|
+0.18 / +2.57%
|
7.10
|
7.18
|
7.00
|
7.18
|
7.10
|
7.18
|
2,347,900
|
|
|
9/23/2024
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.99
|
7.00
|
7.07
|
7.00
|
1,613,100
|
|
|
9/20/2024
|
+0.13 / +1.84%
|
7.07
|
7.29
|
7.05
|
7.20
|
7.15
|
7.20
|
2,022,100
|
|
|
9/19/2024
|
+0.07 / +1.00%
|
6.97
|
7.11
|
6.90
|
7.07
|
7.02
|
7.07
|
1,946,000
|
|
|
9/18/2024
|
+0.09 / +1.30%
|
6.88
|
7.18
|
6.87
|
7.00
|
7.02
|
7.00
|
2,170,200
|
|
|
9/17/2024
|
+0.01 / +0.14%
|
6.99
|
6.99
|
6.74
|
6.91
|
6.86
|
6.91
|
1,368,800
|
|
|
9/16/2024
|
+0.20 / +2.99%
|
6.70
|
7.05
|
6.59
|
6.90
|
6.88
|
6.90
|
2,574,900
|
|
|
9/13/2024
|
+0.04 / +0.60%
|
6.66
|
6.77
|
6.65
|
6.70
|
6.71
|
6.70
|
367,700
|
|
|
9/12/2024
|
-0.06 / -0.89%
|
6.75
|
6.83
|
6.64
|
6.66
|
6.70
|
6.66
|
728,700
|
|
|
9/11/2024
|
-0.03 / -0.44%
|
6.75
|
6.85
|
6.52
|
6.72
|
6.66
|
6.72
|
1,032,600
|
|
|
9/10/2024
|
-0.23 / -3.30%
|
7.10
|
7.10
|
6.74
|
6.75
|
6.83
|
6.75
|
1,589,600
|
|
|
9/9/2024
|
-0.13 / -1.83%
|
7.06
|
7.13
|
6.95
|
6.98
|
7.04
|
6.98
|
1,962,500
|
|
|
9/6/2024
|
-0.12 / -1.66%
|
7.21
|
7.21
|
7.04
|
7.11
|
7.11
|
7.11
|
1,609,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|