|
Closing price on 5/17/2023
|
|
Open |
4.55 |
High |
4.63 |
Low |
4.36 |
Volume |
4,698,500 |
Split-adjusted Price |
4.36 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2023
|
-0.19 / -4.18%
|
4.55
|
4.63
|
4.36
|
4.36
|
4.52
|
4.36
|
4,698,500
|
|
5/16/2023
|
+0.10 / +2.25%
|
4.52
|
4.55
|
4.39
|
4.55
|
4.48
|
4.55
|
3,736,400
|
|
5/15/2023
|
+0.16 / +3.73%
|
4.45
|
4.59
|
4.38
|
4.45
|
4.50
|
4.45
|
7,479,300
|
|
5/12/2023
|
+0.01 / +0.23%
|
4.28
|
4.37
|
4.10
|
4.29
|
4.26
|
4.29
|
3,598,800
|
|
5/11/2023
|
+0.28 / +7.00%
|
4.07
|
4.28
|
3.95
|
4.28
|
4.12
|
4.28
|
6,201,500
|
|
5/10/2023
|
+0.14 / +3.63%
|
4.04
|
4.10
|
3.97
|
4.00
|
4.02
|
4.00
|
5,309,900
|
|
5/9/2023
|
+0.25 / +6.93%
|
3.86
|
3.86
|
3.70
|
3.86
|
3.86
|
3.86
|
7,783,500
|
|
5/8/2023
|
+0.23 / +6.80%
|
3.42
|
3.61
|
3.42
|
3.61
|
3.59
|
3.61
|
2,240,400
|
|
5/5/2023
|
+0.03 / +0.90%
|
3.36
|
3.40
|
3.32
|
3.38
|
3.35
|
3.38
|
1,296,300
|
|
5/4/2023
|
-0.02 / -0.59%
|
3.37
|
3.40
|
3.32
|
3.35
|
3.36
|
3.35
|
1,736,900
|
|
4/28/2023
|
0.00 / 0.00%
|
3.37
|
3.38
|
3.30
|
3.37
|
3.35
|
3.37
|
1,000,700
|
|
4/27/2023
|
+0.04 / +1.20%
|
3.38
|
3.38
|
3.32
|
3.37
|
3.35
|
3.37
|
695,500
|
|
4/26/2023
|
+0.09 / +2.78%
|
3.25
|
3.33
|
3.24
|
3.33
|
3.29
|
3.33
|
1,291,100
|
|
4/25/2023
|
-0.06 / -1.82%
|
3.30
|
3.35
|
3.24
|
3.24
|
3.30
|
3.24
|
1,125,500
|
|
4/24/2023
|
+0.06 / +1.85%
|
3.26
|
3.30
|
3.22
|
3.30
|
3.26
|
3.30
|
1,170,000
|
|
4/21/2023
|
-0.06 / -1.82%
|
3.29
|
3.31
|
3.23
|
3.24
|
3.26
|
3.24
|
894,200
|
|
4/20/2023
|
+0.07 / +2.17%
|
3.20
|
3.34
|
3.20
|
3.30
|
3.27
|
3.30
|
1,439,200
|
|
4/19/2023
|
-0.08 / -2.42%
|
3.29
|
3.30
|
3.22
|
3.23
|
3.24
|
3.23
|
1,469,400
|
|
4/18/2023
|
+0.04 / +1.22%
|
3.30
|
3.32
|
3.23
|
3.31
|
3.27
|
3.31
|
940,400
|
|
4/17/2023
|
-0.01 / -0.30%
|
3.29
|
3.30
|
3.22
|
3.27
|
3.27
|
3.27
|
1,083,700
|
|
4/14/2023
|
-0.10 / -2.96%
|
3.43
|
3.43
|
3.28
|
3.28
|
3.33
|
3.28
|
1,779,800
|
|
4/13/2023
|
-0.12 / -3.43%
|
3.45
|
3.54
|
3.38
|
3.38
|
3.44
|
3.38
|
941,400
|
|
4/12/2023
|
-0.04 / -1.13%
|
3.56
|
3.59
|
3.41
|
3.50
|
3.48
|
3.50
|
3,661,100
|
|
4/11/2023
|
+0.04 / +1.14%
|
3.52
|
3.58
|
3.44
|
3.54
|
3.49
|
3.54
|
1,428,600
|
|
4/10/2023
|
0.00 / 0.00%
|
3.59
|
3.68
|
3.50
|
3.50
|
3.58
|
3.50
|
2,244,800
|
|
4/7/2023
|
-0.06 / -1.69%
|
3.55
|
3.56
|
3.43
|
3.50
|
3.50
|
3.50
|
1,602,300
|
|
4/6/2023
|
+0.01 / +0.28%
|
3.60
|
3.76
|
3.56
|
3.56
|
3.65
|
3.56
|
4,023,500
|
|
4/5/2023
|
+0.17 / +5.03%
|
3.38
|
3.60
|
3.38
|
3.55
|
3.52
|
3.55
|
2,497,600
|
|
4/4/2023
|
-0.02 / -0.59%
|
3.40
|
3.46
|
3.35
|
3.38
|
3.40
|
3.38
|
996,000
|
|
4/3/2023
|
+0.14 / +4.29%
|
3.33
|
3.48
|
3.30
|
3.40
|
3.37
|
3.40
|
2,212,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
811,700
|
6.00
|
5.26%
|
|
|
AGG
|
726,100
|
17.65
|
5.06%
|
|
|
API
|
1,047,400
|
7.60
|
5.56%
|
|
|
ASM
|
1,466,800
|
9.27
|
4.16%
|
|
|
BCR
|
3,005,900
|
5.60
|
3.70%
|
|
|
BII
|
311,400
|
0.80
|
0.00%
|
|
|
BVL
|
100
|
11.10
|
5.71%
|
|
|
C21
|
200
|
14.50
|
-13.69%
|
|
|
CCI
|
2,800
|
21.00
|
1.69%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|