|
|
Closing price on 12/11/2018
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.01 |
| Volume |
310,500 |
| Split-adjusted Price |
2.09 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2018
|
-0.04 / -1.29%
|
3.10
|
3.10
|
3.01
|
3.06
|
3.05
|
2.09
|
310,500
|
|
|
12/10/2018
|
+0.04 / +1.31%
|
3.13
|
3.13
|
3.02
|
3.10
|
3.06
|
2.12
|
341,400
|
|
|
12/7/2018
|
-0.06 / -1.92%
|
3.08
|
3.12
|
3.05
|
3.06
|
3.07
|
2.09
|
127,650
|
|
|
12/6/2018
|
-0.02 / -0.64%
|
3.16
|
3.16
|
3.06
|
3.12
|
3.10
|
2.13
|
209,720
|
|
|
12/5/2018
|
-0.06 / -1.88%
|
3.13
|
3.20
|
3.09
|
3.14
|
3.15
|
2.15
|
163,790
|
|
|
12/4/2018
|
0.00 / 0.00%
|
3.20
|
3.24
|
3.17
|
3.20
|
3.20
|
2.19
|
256,490
|
|
|
12/3/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.16
|
3.20
|
3.18
|
2.19
|
233,240
|
|
|
11/30/2018
|
+0.09 / +2.89%
|
3.25
|
3.29
|
3.12
|
3.20
|
3.21
|
2.19
|
294,740
|
|
|
11/29/2018
|
-0.09 / -2.81%
|
3.18
|
3.18
|
3.11
|
3.11
|
3.16
|
2.13
|
43,940
|
|
|
11/28/2018
|
-0.01 / -0.31%
|
3.29
|
3.29
|
3.13
|
3.20
|
3.16
|
2.19
|
52,920
|
|
|
11/27/2018
|
+0.01 / +0.31%
|
3.20
|
3.29
|
3.16
|
3.21
|
3.20
|
2.20
|
299,030
|
|
|
11/26/2018
|
-0.09 / -2.74%
|
3.29
|
3.35
|
3.20
|
3.20
|
3.24
|
2.19
|
153,680
|
|
|
11/23/2018
|
0.00 / 0.00%
|
3.20
|
3.33
|
3.16
|
3.29
|
3.23
|
2.25
|
242,380
|
|
|
11/22/2018
|
-0.07 / -2.08%
|
3.30
|
3.36
|
3.24
|
3.29
|
3.30
|
2.25
|
147,660
|
|
|
11/21/2018
|
-0.07 / -2.04%
|
3.41
|
3.41
|
3.30
|
3.36
|
3.35
|
2.30
|
145,920
|
|
|
11/20/2018
|
+0.16 / +4.89%
|
3.28
|
3.49
|
3.28
|
3.43
|
3.42
|
2.35
|
394,050
|
|
|
11/19/2018
|
+0.21 / +6.86%
|
3.06
|
3.27
|
3.01
|
3.27
|
3.23
|
2.24
|
663,370
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,560,200
|
5.80
|
-6.45%
|
|
|
|
AGG
|
2,069,500
|
19.55
|
-6.90%
|
|
|
|
API
|
1,268,600
|
8.30
|
-7.78%
|
|
|
|
ASM
|
2,542,300
|
8.10
|
-2.41%
|
|
|
|
BCR
|
3,175,600
|
2.00
|
0.00%
|
|
|
|
BII
|
1,007,000
|
0.80
|
-11.11%
|
|
|
|
BVL
|
21,400
|
17.80
|
-7.77%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 2:05:02 PM
|
|
|
|
|