|
|
Closing price on 5/21/2019
|
|
| Open |
2.79 |
| High |
2.80 |
| Low |
2.73 |
| Volume |
298,450 |
| Split-adjusted Price |
1.88 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2019
|
-0.04 / -1.43%
|
2.79
|
2.80
|
2.73
|
2.75
|
2.77
|
1.88
|
298,450
|
|
|
5/20/2019
|
+0.02 / +0.72%
|
2.77
|
2.79
|
2.76
|
2.79
|
2.77
|
1.91
|
322,380
|
|
|
5/17/2019
|
-0.04 / -1.42%
|
2.81
|
2.81
|
2.76
|
2.77
|
2.78
|
1.89
|
326,990
|
|
|
5/16/2019
|
-0.03 / -1.06%
|
2.80
|
2.85
|
2.79
|
2.81
|
2.82
|
1.92
|
528,340
|
|
|
5/15/2019
|
+0.07 / +2.53%
|
2.77
|
2.85
|
2.77
|
2.84
|
2.82
|
1.94
|
521,750
|
|
|
5/14/2019
|
0.00 / 0.00%
|
2.77
|
2.77
|
2.70
|
2.77
|
2.74
|
1.89
|
169,070
|
|
|
5/13/2019
|
0.00 / 0.00%
|
2.77
|
2.77
|
2.71
|
2.77
|
2.74
|
1.89
|
144,720
|
|
|
5/10/2019
|
0.00 / 0.00%
|
2.77
|
2.80
|
2.75
|
2.77
|
2.78
|
1.89
|
235,170
|
|
|
5/9/2019
|
0.00 / 0.00%
|
2.78
|
2.80
|
2.75
|
2.77
|
2.78
|
1.89
|
173,810
|
|
|
5/8/2019
|
-0.07 / -2.46%
|
2.80
|
2.84
|
2.75
|
2.77
|
2.79
|
1.89
|
327,830
|
|
|
5/7/2019
|
+0.04 / +1.43%
|
2.80
|
2.85
|
2.77
|
2.84
|
2.81
|
1.94
|
295,540
|
|
|
5/6/2019
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.76
|
2.80
|
2.84
|
1.92
|
549,820
|
|
|
5/3/2019
|
-0.12 / -3.97%
|
3.00
|
3.01
|
2.90
|
2.90
|
2.96
|
1.98
|
308,200
|
|
|
5/2/2019
|
+0.04 / +1.34%
|
3.06
|
3.06
|
2.97
|
3.02
|
3.01
|
2.07
|
644,580
|
|
|
4/26/2019
|
+0.10 / +3.47%
|
2.89
|
3.08
|
2.89
|
2.98
|
3.03
|
2.04
|
1,200,560
|
|
|
4/25/2019
|
0.00 / 0.00%
|
2.88
|
2.90
|
2.80
|
2.88
|
2.86
|
1.97
|
390,020
|
|
|
4/24/2019
|
+0.06 / +2.13%
|
2.82
|
2.89
|
2.80
|
2.88
|
2.84
|
1.97
|
961,640
|
|
|
4/23/2019
|
0.00 / 0.00%
|
2.76
|
2.83
|
2.75
|
2.82
|
2.79
|
1.93
|
383,600
|
|
|
4/22/2019
|
-0.06 / -2.08%
|
2.88
|
2.89
|
2.75
|
2.82
|
2.82
|
1.93
|
251,810
|
|
|
4/19/2019
|
+0.02 / +0.70%
|
2.82
|
2.94
|
2.82
|
2.88
|
2.90
|
1.97
|
343,590
|
|
|
4/18/2019
|
-0.19 / -6.23%
|
3.00
|
3.03
|
2.86
|
2.86
|
2.97
|
1.96
|
373,910
|
|
|
4/17/2019
|
-0.04 / -1.29%
|
3.12
|
3.13
|
3.02
|
3.05
|
3.07
|
2.09
|
506,390
|
|
|
4/16/2019
|
+0.11 / +3.69%
|
3.00
|
3.14
|
2.90
|
3.09
|
3.05
|
2.11
|
644,930
|
|
|
4/12/2019
|
+0.19 / +6.81%
|
2.80
|
2.98
|
2.78
|
2.98
|
2.91
|
2.04
|
1,153,290
|
|
|
4/11/2019
|
-0.03 / -1.06%
|
2.82
|
2.82
|
2.79
|
2.79
|
2.80
|
1.91
|
199,050
|
|
|
4/10/2019
|
+0.01 / +0.36%
|
2.80
|
2.82
|
2.78
|
2.82
|
2.80
|
1.93
|
295,260
|
|
|
4/9/2019
|
+0.01 / +0.36%
|
2.80
|
2.81
|
2.78
|
2.81
|
2.80
|
1.92
|
299,720
|
|
|
4/8/2019
|
0.00 / 0.00%
|
2.80
|
2.82
|
2.75
|
2.80
|
2.79
|
1.92
|
276,080
|
|
|
4/5/2019
|
0.00 / 0.00%
|
2.71
|
2.80
|
2.71
|
2.80
|
2.74
|
1.92
|
139,440
|
|
|
4/4/2019
|
0.00 / 0.00%
|
2.78
|
2.82
|
2.78
|
2.80
|
2.81
|
1.92
|
207,760
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|