|
Closing price on 3/19/2021
|
|
Open |
10.30 |
High |
10.50 |
Low |
10.05 |
Volume |
1,310,900 |
Split-adjusted Price |
7.83 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2021
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.05
|
10.50
|
10.40
|
7.83
|
1,310,900
|
|
3/18/2021
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.45
|
7.76
|
1,525,700
|
|
3/17/2021
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.62
|
8.06
|
1,466,100
|
|
3/16/2021
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.15
|
10.80
|
10.55
|
8.06
|
1,056,200
|
|
3/15/2021
|
+0.40 / +3.88%
|
10.00
|
11.00
|
10.00
|
10.70
|
10.34
|
7.98
|
1,555,500
|
|
3/12/2021
|
-0.20 / -1.90%
|
10.45
|
10.50
|
10.10
|
10.30
|
10.26
|
7.68
|
1,172,200
|
|
3/11/2021
|
+0.20 / +1.94%
|
10.70
|
10.70
|
10.25
|
10.50
|
10.30
|
7.83
|
1,193,100
|
|
3/10/2021
|
+0.66 / +6.85%
|
9.79
|
10.30
|
9.79
|
10.30
|
10.30
|
7.68
|
1,214,700
|
|
3/9/2021
|
-0.10 / -1.03%
|
9.70
|
9.74
|
9.50
|
9.64
|
9.74
|
7.19
|
132,900
|
|
3/8/2021
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.58
|
9.74
|
9.68
|
7.27
|
433,100
|
|
3/5/2021
|
-0.15 / -1.52%
|
9.89
|
9.89
|
9.41
|
9.74
|
9.71
|
7.27
|
422,000
|
|
3/4/2021
|
+0.19 / +1.96%
|
9.70
|
9.89
|
9.04
|
9.89
|
9.60
|
7.38
|
568,500
|
|
3/3/2021
|
+0.10 / +1.04%
|
9.50
|
9.89
|
9.20
|
9.70
|
9.60
|
7.24
|
508,100
|
|
3/2/2021
|
+0.46 / +5.03%
|
9.19
|
9.64
|
9.19
|
9.60
|
9.53
|
7.16
|
332,200
|
|
3/1/2021
|
+0.59 / +6.90%
|
8.53
|
9.14
|
8.50
|
9.14
|
8.97
|
6.82
|
442,800
|
|
2/26/2021
|
-0.45 / -5.00%
|
8.80
|
8.89
|
8.50
|
8.55
|
8.58
|
6.38
|
253,300
|
|
2/25/2021
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.93
|
9.00
|
9.01
|
6.71
|
328,100
|
|
2/24/2021
|
-0.39 / -4.15%
|
9.50
|
9.50
|
8.92
|
9.00
|
9.15
|
6.71
|
283,900
|
|
2/23/2021
|
+0.19 / +2.07%
|
9.24
|
9.80
|
9.24
|
9.39
|
9.52
|
7.00
|
220,800
|
|
2/22/2021
|
-0.69 / -6.98%
|
9.89
|
10.05
|
9.20
|
9.20
|
9.90
|
6.86
|
354,300
|
|
2/19/2021
|
-0.01 / -0.10%
|
9.90
|
9.95
|
9.71
|
9.89
|
9.85
|
7.38
|
280,800
|
|
2/18/2021
|
-0.15 / -1.49%
|
9.65
|
10.10
|
9.65
|
9.90
|
9.87
|
7.38
|
484,300
|
|
2/17/2021
|
+0.41 / +4.25%
|
10.00
|
10.15
|
9.65
|
10.05
|
9.92
|
7.50
|
646,300
|
|
2/9/2021
|
+0.63 / +6.99%
|
9.01
|
9.64
|
8.90
|
9.64
|
9.42
|
7.19
|
399,000
|
|
2/8/2021
|
-0.40 / -4.25%
|
9.41
|
9.98
|
8.86
|
9.01
|
9.19
|
6.72
|
341,400
|
|
2/5/2021
|
+0.61 / +6.93%
|
9.36
|
9.41
|
8.70
|
9.41
|
9.21
|
7.02
|
400,200
|
|
2/4/2021
|
+0.57 / +6.93%
|
8.00
|
8.80
|
7.90
|
8.80
|
8.23
|
6.56
|
806,100
|
|
2/3/2021
|
+0.38 / +4.84%
|
7.85
|
8.29
|
7.85
|
8.23
|
7.98
|
6.14
|
214,800
|
|
2/2/2021
|
+0.27 / +3.56%
|
7.58
|
7.91
|
7.45
|
7.85
|
7.65
|
5.86
|
405,700
|
|
2/1/2021
|
-0.56 / -6.88%
|
8.14
|
8.14
|
7.58
|
7.58
|
7.66
|
5.65
|
1,245,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|