|
Closing price on 10/26/2020
|
|
Open |
5.04 |
High |
5.05 |
Low |
4.90 |
Volume |
1,308,670 |
Split-adjusted Price |
3.41 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2020
|
-0.07 / -1.39%
|
5.04
|
5.05
|
4.90
|
4.98
|
5.00
|
3.41
|
1,308,670
|
|
10/23/2020
|
+0.11 / +2.23%
|
4.99
|
5.26
|
4.70
|
5.05
|
4.94
|
3.45
|
4,658,590
|
|
10/22/2020
|
-0.06 / -1.20%
|
5.00
|
5.06
|
4.85
|
4.94
|
4.98
|
3.38
|
983,580
|
|
10/21/2020
|
+0.05 / +1.01%
|
4.97
|
5.10
|
4.90
|
5.00
|
5.00
|
3.42
|
1,610,630
|
|
10/20/2020
|
+0.03 / +0.61%
|
4.89
|
5.07
|
4.85
|
4.95
|
4.94
|
3.39
|
2,000,790
|
|
10/19/2020
|
+0.05 / +1.03%
|
4.90
|
5.00
|
4.83
|
4.92
|
4.90
|
3.37
|
1,256,370
|
|
10/16/2020
|
-0.12 / -2.40%
|
4.99
|
5.05
|
4.75
|
4.87
|
4.93
|
3.33
|
1,711,430
|
|
10/15/2020
|
-0.08 / -1.58%
|
5.07
|
5.17
|
4.97
|
4.99
|
5.06
|
3.41
|
1,332,480
|
|
10/14/2020
|
-0.12 / -2.31%
|
5.19
|
5.24
|
5.01
|
5.07
|
5.14
|
3.47
|
1,239,130
|
|
10/13/2020
|
+0.01 / +0.19%
|
5.10
|
5.26
|
4.97
|
5.19
|
5.14
|
3.55
|
2,635,290
|
|
10/12/2020
|
-0.07 / -1.33%
|
5.19
|
5.33
|
5.09
|
5.18
|
5.20
|
3.54
|
2,355,940
|
|
10/9/2020
|
+0.03 / +0.57%
|
5.23
|
5.47
|
5.20
|
5.25
|
5.34
|
3.59
|
2,042,060
|
|
10/8/2020
|
0.00 / 0.00%
|
5.32
|
5.53
|
5.15
|
5.22
|
5.38
|
3.57
|
3,083,100
|
|
10/7/2020
|
+0.34 / +6.97%
|
4.89
|
5.22
|
4.84
|
5.22
|
5.14
|
3.57
|
4,932,860
|
|
10/6/2020
|
-0.06 / -1.21%
|
4.96
|
4.99
|
4.87
|
4.88
|
4.94
|
3.34
|
1,295,630
|
|
10/5/2020
|
+0.05 / +1.02%
|
4.80
|
4.94
|
4.79
|
4.94
|
4.89
|
3.38
|
2,203,340
|
|
10/2/2020
|
+0.07 / +1.45%
|
4.82
|
4.90
|
4.69
|
4.89
|
4.79
|
3.34
|
1,670,240
|
|
10/1/2020
|
0.00 / 0.00%
|
4.87
|
4.94
|
4.79
|
4.82
|
4.84
|
3.30
|
1,058,050
|
|
9/30/2020
|
+0.12 / +2.55%
|
4.70
|
4.86
|
4.63
|
4.82
|
4.76
|
3.30
|
1,156,600
|
|
9/29/2020
|
-0.27 / -5.43%
|
4.95
|
4.96
|
4.70
|
4.70
|
4.82
|
3.21
|
1,882,760
|
|
9/28/2020
|
-0.03 / -0.60%
|
5.00
|
5.00
|
4.89
|
4.97
|
4.96
|
3.40
|
1,236,340
|
|
9/25/2020
|
-0.10 / -1.96%
|
5.10
|
5.16
|
4.93
|
5.00
|
5.03
|
3.42
|
1,079,490
|
|
9/24/2020
|
+0.10 / +2.00%
|
5.04
|
5.23
|
4.99
|
5.10
|
5.11
|
3.49
|
2,281,460
|
|
9/23/2020
|
+0.10 / +2.04%
|
4.89
|
5.08
|
4.89
|
5.00
|
5.00
|
3.42
|
1,665,360
|
|
9/22/2020
|
+0.06 / +1.24%
|
4.84
|
4.90
|
4.79
|
4.90
|
4.86
|
3.35
|
889,940
|
|
9/21/2020
|
+0.01 / +0.21%
|
4.83
|
4.85
|
4.78
|
4.84
|
4.82
|
3.31
|
498,000
|
|
9/18/2020
|
+0.04 / +0.84%
|
4.78
|
4.88
|
4.78
|
4.83
|
4.83
|
3.30
|
790,550
|
|
9/17/2020
|
+0.09 / +1.91%
|
4.77
|
4.91
|
4.64
|
4.79
|
4.80
|
3.28
|
1,059,830
|
|
9/16/2020
|
0.00 / 0.00%
|
4.67
|
4.81
|
4.60
|
4.70
|
4.73
|
3.21
|
856,860
|
|
9/15/2020
|
-0.15 / -3.09%
|
4.89
|
4.93
|
4.70
|
4.70
|
4.76
|
3.21
|
2,217,860
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|