|
|
Closing price on 11/29/2017
|
|
| Open |
6.27 |
| High |
6.27 |
| Low |
6.01 |
| Volume |
277,110 |
| Split-adjusted Price |
3.79 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2017
|
-0.03 / -0.48%
|
6.25
|
6.28
|
6.14
|
6.18
|
6.18
|
3.83
|
139,660
|
|
|
11/20/2017
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.15
|
6.21
|
6.22
|
3.85
|
110,260
|
|
|
11/17/2017
|
+0.09 / +1.47%
|
6.17
|
6.34
|
6.17
|
6.21
|
6.29
|
3.85
|
122,730
|
|
|
11/16/2017
|
-0.28 / -4.38%
|
6.42
|
6.42
|
6.12
|
6.12
|
6.18
|
3.79
|
274,610
|
|
|
11/15/2017
|
+0.03 / +0.47%
|
6.30
|
6.40
|
6.18
|
6.40
|
6.27
|
3.97
|
177,160
|
|
|
11/14/2017
|
-0.13 / -2.00%
|
6.20
|
6.47
|
6.20
|
6.37
|
6.35
|
3.95
|
107,100
|
|
|
11/13/2017
|
-0.03 / -0.46%
|
6.53
|
6.65
|
6.35
|
6.50
|
6.46
|
4.03
|
119,230
|
|
|
11/10/2017
|
+0.03 / +0.46%
|
6.50
|
6.65
|
6.46
|
6.53
|
6.52
|
4.05
|
116,650
|
|
|
11/9/2017
|
0.00 / 0.00%
|
6.50
|
6.74
|
6.43
|
6.50
|
6.53
|
4.03
|
147,400
|
|
|
11/8/2017
|
-0.08 / -1.22%
|
6.50
|
6.62
|
6.42
|
6.50
|
6.58
|
4.03
|
97,230
|
|
|
11/7/2017
|
+0.08 / +1.23%
|
6.50
|
6.60
|
6.40
|
6.58
|
6.52
|
4.08
|
281,240
|
|
|
11/6/2017
|
-0.14 / -2.11%
|
6.69
|
6.69
|
6.48
|
6.50
|
6.54
|
4.03
|
188,920
|
|
|
11/3/2017
|
-0.14 / -2.06%
|
6.78
|
6.78
|
6.40
|
6.64
|
6.57
|
4.12
|
192,220
|
|
|
11/2/2017
|
+0.01 / +0.15%
|
6.71
|
6.90
|
6.40
|
6.78
|
6.76
|
4.20
|
150,050
|
|
|
11/1/2017
|
+0.15 / +2.27%
|
6.80
|
6.94
|
6.70
|
6.77
|
6.77
|
4.20
|
149,860
|
|
|
10/31/2017
|
-0.34 / -4.89%
|
6.97
|
7.25
|
6.62
|
6.62
|
6.88
|
4.10
|
406,610
|
|
|
10/30/2017
|
+0.11 / +1.61%
|
7.15
|
7.32
|
6.86
|
6.96
|
7.09
|
4.32
|
79,290
|
|
|
10/27/2017
|
+0.05 / +0.74%
|
6.80
|
6.85
|
6.72
|
6.85
|
6.78
|
4.25
|
206,130
|
|
|
10/26/2017
|
-0.10 / -1.45%
|
6.90
|
7.19
|
6.80
|
6.80
|
7.04
|
4.22
|
238,450
|
|
|
10/25/2017
|
-0.38 / -5.22%
|
7.30
|
7.38
|
6.90
|
6.90
|
7.19
|
4.28
|
210,660
|
|
|
10/24/2017
|
0.00 / 0.00%
|
7.20
|
7.55
|
7.00
|
7.28
|
7.33
|
4.51
|
146,270
|
|
|
10/23/2017
|
+0.18 / +2.54%
|
7.10
|
7.59
|
7.06
|
7.28
|
7.35
|
4.51
|
281,430
|
|
|
10/20/2017
|
+0.01 / +0.14%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.07
|
4.40
|
256,140
|
|
|
10/19/2017
|
+0.01 / +0.14%
|
7.09
|
7.12
|
6.90
|
7.09
|
7.03
|
4.40
|
99,790
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|