|
|
Closing price on 2/20/2019
|
|
| Open |
2.64 |
| High |
2.65 |
| Low |
2.60 |
| Volume |
361,720 |
| Split-adjusted Price |
1.80 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
-0.01 / -0.38%
|
2.64
|
2.65
|
2.60
|
2.63
|
2.62
|
1.80
|
361,720
|
|
|
2/19/2019
|
+0.02 / +0.76%
|
2.61
|
2.65
|
2.59
|
2.64
|
2.62
|
1.81
|
578,910
|
|
|
2/18/2019
|
-0.01 / -0.38%
|
2.63
|
2.63
|
2.59
|
2.62
|
2.61
|
1.79
|
398,370
|
|
|
2/15/2019
|
0.00 / 0.00%
|
2.63
|
2.63
|
2.58
|
2.63
|
2.61
|
1.80
|
319,800
|
|
|
2/14/2019
|
-0.01 / -0.38%
|
2.65
|
2.65
|
2.60
|
2.63
|
2.62
|
1.80
|
370,680
|
|
|
2/13/2019
|
0.00 / 0.00%
|
2.64
|
2.65
|
2.59
|
2.64
|
2.62
|
1.81
|
385,440
|
|
|
2/12/2019
|
-0.02 / -0.75%
|
2.63
|
2.67
|
2.60
|
2.64
|
2.63
|
1.81
|
218,340
|
|
|
2/11/2019
|
+0.04 / +1.53%
|
2.62
|
2.80
|
2.60
|
2.66
|
2.65
|
1.82
|
383,160
|
|
|
2/1/2019
|
+0.01 / +0.38%
|
2.61
|
2.64
|
2.59
|
2.62
|
2.60
|
1.79
|
125,590
|
|
|
1/31/2019
|
-0.03 / -1.14%
|
2.64
|
2.65
|
2.58
|
2.61
|
2.61
|
1.79
|
91,220
|
|
|
1/30/2019
|
+0.02 / +0.76%
|
2.63
|
2.64
|
2.56
|
2.64
|
2.57
|
1.81
|
277,710
|
|
|
1/29/2019
|
+0.01 / +0.38%
|
2.62
|
2.65
|
2.56
|
2.62
|
2.60
|
1.79
|
68,090
|
|
|
1/28/2019
|
0.00 / 0.00%
|
2.61
|
2.63
|
2.50
|
2.61
|
2.56
|
1.79
|
277,510
|
|
|
1/25/2019
|
-0.01 / -0.38%
|
2.60
|
2.63
|
2.55
|
2.61
|
2.61
|
1.79
|
74,420
|
|
|
1/24/2019
|
+0.02 / +0.77%
|
2.65
|
2.65
|
2.60
|
2.62
|
2.62
|
1.79
|
150,380
|
|
|
1/23/2019
|
+0.09 / +3.59%
|
2.51
|
2.62
|
2.51
|
2.60
|
2.58
|
1.78
|
193,830
|
|
|
1/22/2019
|
-0.12 / -4.56%
|
2.63
|
2.63
|
2.51
|
2.51
|
2.54
|
1.72
|
55,530
|
|
|
1/21/2019
|
-0.03 / -1.13%
|
2.66
|
2.66
|
2.58
|
2.63
|
2.61
|
1.80
|
18,740
|
|
|
1/18/2019
|
-0.02 / -0.75%
|
2.68
|
2.68
|
2.62
|
2.66
|
2.65
|
1.82
|
115,990
|
|
|
1/17/2019
|
-0.01 / -0.37%
|
2.69
|
2.69
|
2.65
|
2.68
|
2.66
|
1.83
|
268,500
|
|
|
1/16/2019
|
+0.01 / +0.37%
|
2.67
|
2.69
|
2.65
|
2.69
|
2.68
|
1.84
|
101,620
|
|
|
1/15/2019
|
-0.02 / -0.74%
|
2.70
|
2.70
|
2.58
|
2.68
|
2.62
|
1.83
|
390,050
|
|
|
1/14/2019
|
-0.03 / -1.10%
|
2.73
|
2.73
|
2.66
|
2.70
|
2.69
|
1.85
|
147,730
|
|
|
1/11/2019
|
0.00 / 0.00%
|
2.75
|
2.75
|
2.70
|
2.73
|
2.72
|
1.87
|
283,440
|
|
|
1/10/2019
|
-0.02 / -0.73%
|
2.75
|
2.75
|
2.70
|
2.73
|
2.72
|
1.87
|
90,880
|
|
|
1/9/2019
|
0.00 / 0.00%
|
2.77
|
2.80
|
2.70
|
2.75
|
2.72
|
1.88
|
232,250
|
|
|
1/8/2019
|
+0.01 / +0.36%
|
2.70
|
2.79
|
2.69
|
2.75
|
2.71
|
1.88
|
147,070
|
|
|
1/7/2019
|
-0.02 / -0.72%
|
2.77
|
2.77
|
2.70
|
2.74
|
2.74
|
1.87
|
47,480
|
|
|
1/4/2019
|
0.00 / 0.00%
|
2.77
|
2.77
|
2.66
|
2.76
|
2.73
|
1.89
|
66,040
|
|
|
1/3/2019
|
-0.07 / -2.47%
|
2.83
|
2.83
|
2.73
|
2.76
|
2.77
|
1.89
|
118,830
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,159,100
|
5.80
|
-6.45%
|
|
|
|
AGG
|
1,124,900
|
19.70
|
-6.19%
|
|
|
|
API
|
767,800
|
8.30
|
-7.78%
|
|
|
|
ASM
|
1,476,700
|
8.07
|
-2.77%
|
|
|
|
BCR
|
1,926,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
716,000
|
0.80
|
-11.11%
|
|
|
|
BVL
|
16,300
|
18.00
|
-6.74%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
2,000
|
24.90
|
1.63%
|
|
|
|
|
Market Update
Last updated at 11:35:02 AM
|
|
|
|
|