|
|
Closing price on 3/18/2019
|
|
| Open |
2.97 |
| High |
3.03 |
| Low |
2.88 |
| Volume |
833,980 |
| Split-adjusted Price |
2.05 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2019
|
+0.03 / +1.01%
|
2.97
|
3.03
|
2.88
|
3.00
|
2.98
|
2.05
|
833,980
|
|
|
3/15/2019
|
-0.14 / -4.50%
|
3.02
|
3.07
|
2.93
|
2.97
|
2.98
|
2.03
|
345,580
|
|
|
3/14/2019
|
+0.06 / +1.97%
|
3.08
|
3.15
|
3.02
|
3.11
|
3.09
|
2.13
|
771,410
|
|
|
3/13/2019
|
+0.06 / +2.01%
|
3.02
|
3.18
|
2.99
|
3.05
|
3.11
|
2.09
|
1,042,350
|
|
|
3/12/2019
|
+0.19 / +6.79%
|
2.79
|
2.99
|
2.70
|
2.99
|
2.88
|
2.05
|
2,036,960
|
|
|
3/11/2019
|
-0.14 / -4.76%
|
2.91
|
2.91
|
2.75
|
2.80
|
2.81
|
1.92
|
679,030
|
|
|
3/8/2019
|
+0.01 / +0.34%
|
3.05
|
3.05
|
2.86
|
2.94
|
2.97
|
2.01
|
582,110
|
|
|
3/7/2019
|
+0.19 / +6.93%
|
2.82
|
2.93
|
2.80
|
2.93
|
2.91
|
2.00
|
966,230
|
|
|
3/6/2019
|
+0.05 / +1.86%
|
2.70
|
2.75
|
2.66
|
2.74
|
2.71
|
1.87
|
1,353,510
|
|
|
3/5/2019
|
-0.01 / -0.37%
|
2.71
|
2.73
|
2.66
|
2.69
|
2.69
|
1.84
|
1,096,530
|
|
|
3/4/2019
|
+0.03 / +1.12%
|
2.66
|
2.74
|
2.65
|
2.70
|
2.70
|
1.85
|
688,870
|
|
|
3/1/2019
|
+0.04 / +1.52%
|
2.65
|
2.70
|
2.64
|
2.67
|
2.66
|
1.83
|
630,920
|
|
|
2/28/2019
|
+0.08 / +3.14%
|
2.55
|
2.67
|
2.54
|
2.63
|
2.62
|
1.80
|
950,890
|
|
|
2/27/2019
|
-0.03 / -1.16%
|
2.58
|
2.60
|
2.44
|
2.55
|
2.54
|
1.74
|
427,280
|
|
|
2/26/2019
|
0.00 / 0.00%
|
2.59
|
2.62
|
2.57
|
2.58
|
2.59
|
1.76
|
608,830
|
|
|
2/25/2019
|
-0.04 / -1.53%
|
2.63
|
2.64
|
2.58
|
2.58
|
2.61
|
1.76
|
327,230
|
|
|
2/22/2019
|
0.00 / 0.00%
|
2.62
|
2.64
|
2.58
|
2.62
|
2.61
|
1.79
|
272,420
|
|
|
2/21/2019
|
-0.01 / -0.38%
|
2.63
|
2.67
|
2.60
|
2.62
|
2.62
|
1.79
|
614,970
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|