|
|
Closing price on 10/6/2017
|
|
| Open |
7.35 |
| High |
7.58 |
| Low |
7.35 |
| Volume |
44,040 |
| Split-adjusted Price |
4.60 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2017
|
-0.13 / -1.72%
|
7.35
|
7.58
|
7.35
|
7.42
|
7.47
|
4.60
|
44,040
|
|
|
10/5/2017
|
+0.03 / +0.40%
|
7.52
|
7.70
|
7.52
|
7.55
|
7.52
|
4.68
|
486,540
|
|
|
10/4/2017
|
0.00 / 0.00%
|
7.50
|
7.61
|
7.50
|
7.52
|
7.56
|
4.66
|
52,910
|
|
|
10/3/2017
|
-0.52 / -6.47%
|
7.64
|
7.97
|
7.50
|
7.52
|
7.58
|
4.66
|
82,080
|
|
|
10/2/2017
|
-0.01 / -0.12%
|
8.10
|
8.10
|
7.70
|
8.04
|
7.95
|
4.98
|
220,110
|
|
|
9/29/2017
|
-0.06 / -0.74%
|
8.20
|
8.20
|
8.05
|
8.05
|
8.08
|
4.99
|
51,380
|
|
|
9/28/2017
|
-0.13 / -1.58%
|
8.09
|
8.24
|
8.09
|
8.11
|
8.14
|
5.03
|
31,810
|
|
|
9/27/2017
|
+0.07 / +0.86%
|
8.19
|
8.29
|
8.15
|
8.24
|
8.23
|
5.11
|
461,470
|
|
|
9/26/2017
|
+0.01 / +0.12%
|
8.15
|
8.20
|
8.07
|
8.17
|
8.14
|
5.07
|
173,200
|
|
|
9/25/2017
|
+0.01 / +0.12%
|
8.00
|
8.17
|
8.00
|
8.16
|
8.10
|
5.06
|
325,480
|
|
|
9/22/2017
|
0.00 / 0.00%
|
8.06
|
8.15
|
8.01
|
8.15
|
8.09
|
5.05
|
355,600
|
|
|
9/21/2017
|
-0.05 / -0.61%
|
8.20
|
8.21
|
8.05
|
8.15
|
8.15
|
5.05
|
214,270
|
|
|
9/20/2017
|
-0.01 / -0.12%
|
8.22
|
8.22
|
8.05
|
8.20
|
8.19
|
5.08
|
148,520
|
|
|
9/19/2017
|
0.00 / 0.00%
|
8.20
|
8.22
|
8.15
|
8.21
|
8.20
|
5.09
|
353,020
|
|
|
9/18/2017
|
+0.01 / +0.12%
|
8.20
|
8.25
|
8.15
|
8.21
|
8.22
|
5.09
|
234,120
|
|
|
9/15/2017
|
-0.10 / -1.20%
|
8.30
|
8.39
|
8.09
|
8.20
|
8.15
|
5.08
|
306,910
|
|
|
9/14/2017
|
+0.11 / +1.34%
|
8.20
|
8.34
|
8.20
|
8.30
|
8.27
|
5.15
|
492,500
|
|
|
9/13/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.05
|
8.19
|
8.13
|
5.08
|
235,130
|
|
|
9/12/2017
|
0.00 / 0.00%
|
8.19
|
8.29
|
8.18
|
8.19
|
8.24
|
5.08
|
437,410
|
|
|
9/11/2017
|
+0.02 / +0.24%
|
8.17
|
8.19
|
8.05
|
8.19
|
8.15
|
5.08
|
316,900
|
|
|
9/8/2017
|
0.00 / 0.00%
|
8.12
|
8.32
|
8.12
|
8.17
|
8.23
|
5.07
|
819,900
|
|
|
9/7/2017
|
-0.51 / -5.88%
|
8.64
|
8.64
|
8.17
|
8.17
|
8.37
|
5.07
|
495,050
|
|
|
9/6/2017
|
+0.02 / +0.23%
|
8.70
|
8.80
|
8.10
|
8.68
|
8.68
|
5.38
|
1,222,480
|
|
|
9/5/2017
|
+0.56 / +6.91%
|
8.10
|
8.66
|
8.10
|
8.66
|
8.45
|
5.37
|
1,716,430
|
|
|
9/1/2017
|
-0.51 / -5.92%
|
8.61
|
8.68
|
8.01
|
8.10
|
8.12
|
5.02
|
1,568,360
|
|
|
8/31/2017
|
-0.39 / -4.33%
|
8.98
|
8.98
|
8.37
|
8.61
|
8.49
|
5.34
|
1,181,930
|
|
|
8/30/2017
|
0.00 / 0.00%
|
8.68
|
9.20
|
8.37
|
9.00
|
8.89
|
5.58
|
1,343,310
|
|
|
8/29/2017
|
+0.06 / +0.67%
|
8.94
|
9.30
|
8.50
|
9.00
|
9.01
|
5.58
|
1,530,270
|
|
|
8/28/2017
|
+0.58 / +6.94%
|
8.42
|
8.94
|
8.39
|
8.94
|
8.73
|
5.54
|
2,305,420
|
|
|
8/25/2017
|
+0.54 / +6.91%
|
7.85
|
8.36
|
7.82
|
8.36
|
8.09
|
5.18
|
1,724,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|