|
|
Closing price on 11/16/2018
|
|
| Open |
3.11 |
| High |
3.11 |
| Low |
3.03 |
| Volume |
40,730 |
| Split-adjusted Price |
2.09 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
-0.05 / -1.61%
|
3.11
|
3.11
|
3.03
|
3.06
|
3.04
|
2.09
|
40,730
|
|
|
11/15/2018
|
-0.03 / -0.96%
|
3.14
|
3.15
|
3.06
|
3.11
|
3.10
|
2.13
|
146,600
|
|
|
11/14/2018
|
+0.14 / +4.67%
|
3.00
|
3.17
|
3.00
|
3.14
|
3.07
|
2.15
|
331,110
|
|
|
11/13/2018
|
-0.10 / -3.23%
|
3.05
|
3.08
|
2.99
|
3.00
|
3.02
|
2.05
|
212,450
|
|
|
11/12/2018
|
-0.20 / -6.06%
|
3.27
|
3.27
|
3.09
|
3.10
|
3.15
|
2.12
|
252,240
|
|
|
11/9/2018
|
-0.05 / -1.49%
|
3.35
|
3.35
|
3.30
|
3.30
|
3.32
|
2.26
|
152,530
|
|
|
11/8/2018
|
-0.01 / -0.30%
|
3.32
|
3.37
|
3.32
|
3.35
|
3.34
|
2.29
|
141,420
|
|
|
11/7/2018
|
+0.01 / +0.30%
|
3.37
|
3.37
|
3.33
|
3.36
|
3.35
|
2.30
|
53,360
|
|
|
11/6/2018
|
+0.03 / +0.90%
|
3.32
|
3.39
|
3.32
|
3.35
|
3.33
|
2.29
|
433,780
|
|
|
11/5/2018
|
0.00 / 0.00%
|
3.33
|
3.37
|
3.32
|
3.32
|
3.33
|
2.27
|
154,560
|
|
|
11/2/2018
|
-0.01 / -0.30%
|
3.37
|
3.37
|
3.30
|
3.32
|
3.33
|
2.27
|
196,070
|
|
|
11/1/2018
|
+0.01 / +0.30%
|
3.35
|
3.40
|
3.30
|
3.33
|
3.34
|
2.28
|
277,770
|
|
|
10/31/2018
|
-0.07 / -2.06%
|
3.40
|
3.45
|
3.32
|
3.32
|
3.35
|
2.27
|
116,070
|
|
|
10/30/2018
|
-0.03 / -0.88%
|
3.44
|
3.44
|
3.33
|
3.39
|
3.38
|
2.32
|
171,350
|
|
|
10/29/2018
|
-0.10 / -2.84%
|
3.49
|
3.54
|
3.42
|
3.42
|
3.46
|
2.34
|
165,970
|
|
|
10/26/2018
|
0.00 / 0.00%
|
3.60
|
3.65
|
3.46
|
3.52
|
3.53
|
2.41
|
37,080
|
|
|
10/25/2018
|
-0.10 / -2.76%
|
3.62
|
3.62
|
3.44
|
3.52
|
3.48
|
2.41
|
204,420
|
|
|
10/24/2018
|
-0.07 / -1.90%
|
3.69
|
3.70
|
3.57
|
3.62
|
3.63
|
2.48
|
118,880
|
|
|
10/23/2018
|
+0.14 / +3.94%
|
3.60
|
3.79
|
3.56
|
3.69
|
3.65
|
2.52
|
507,950
|
|
|
10/22/2018
|
+0.05 / +1.43%
|
3.50
|
3.59
|
3.44
|
3.55
|
3.49
|
2.43
|
322,210
|
|
|
10/19/2018
|
-0.11 / -3.05%
|
3.56
|
3.56
|
3.45
|
3.50
|
3.50
|
2.39
|
109,490
|
|
|
10/18/2018
|
0.00 / 0.00%
|
3.61
|
3.63
|
3.58
|
3.61
|
3.61
|
2.47
|
125,350
|
|
|
10/17/2018
|
+0.01 / +0.28%
|
3.62
|
3.65
|
3.59
|
3.61
|
3.61
|
2.47
|
219,250
|
|
|
10/16/2018
|
-0.01 / -0.28%
|
3.61
|
3.62
|
3.57
|
3.60
|
3.59
|
2.46
|
190,380
|
|
|
10/15/2018
|
-0.09 / -2.43%
|
3.70
|
3.76
|
3.58
|
3.61
|
3.62
|
2.47
|
240,570
|
|
|
10/12/2018
|
-0.06 / -1.60%
|
3.60
|
3.76
|
3.60
|
3.70
|
3.69
|
2.53
|
279,600
|
|
|
10/11/2018
|
-0.28 / -6.93%
|
3.99
|
3.99
|
3.76
|
3.76
|
3.82
|
2.57
|
286,450
|
|
|
10/10/2018
|
0.00 / 0.00%
|
4.00
|
4.08
|
4.00
|
4.04
|
4.02
|
2.76
|
141,440
|
|
|
10/9/2018
|
0.00 / 0.00%
|
4.04
|
4.20
|
3.98
|
4.04
|
4.02
|
2.76
|
282,440
|
|
|
10/8/2018
|
0.00 / 0.00%
|
4.04
|
4.04
|
4.00
|
4.04
|
4.01
|
2.76
|
109,180
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|