|
|
Closing price on 7/26/2017
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
204,600 |
| Split-adjusted Price |
7.94 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.61
|
7.94
|
204,600
|
|
|
7/25/2017
|
+0.15 / +1.19%
|
13.00
|
13.00
|
12.10
|
12.80
|
12.74
|
7.94
|
170,850
|
|
|
7/24/2017
|
0.00 / 0.00%
|
11.80
|
13.05
|
11.80
|
12.65
|
12.74
|
7.84
|
497,610
|
|
|
7/21/2017
|
-0.95 / -6.99%
|
13.60
|
13.60
|
12.65
|
12.65
|
13.13
|
7.84
|
263,840
|
|
|
7/20/2017
|
+0.05 / +0.37%
|
13.20
|
13.80
|
12.80
|
13.60
|
13.20
|
8.43
|
147,400
|
|
|
7/19/2017
|
-1.00 / -6.87%
|
14.55
|
14.55
|
13.55
|
13.55
|
13.64
|
8.40
|
1,208,790
|
|
|
7/18/2017
|
+0.75 / +5.43%
|
13.70
|
14.65
|
13.65
|
14.55
|
14.31
|
9.02
|
2,198,900
|
|
|
7/17/2017
|
+0.20 / +1.47%
|
13.60
|
13.85
|
12.75
|
13.80
|
13.48
|
8.56
|
1,132,950
|
|
|
7/14/2017
|
-0.20 / -1.45%
|
12.95
|
13.95
|
12.95
|
13.60
|
13.28
|
8.43
|
506,770
|
|
|
7/13/2017
|
-1.00 / -6.76%
|
14.80
|
14.85
|
13.80
|
13.80
|
13.95
|
8.56
|
1,298,370
|
|
|
7/12/2017
|
+0.35 / +2.42%
|
14.45
|
14.90
|
14.35
|
14.80
|
14.68
|
9.18
|
2,115,590
|
|
|
7/11/2017
|
+0.10 / +0.70%
|
13.35
|
14.50
|
13.35
|
14.45
|
13.65
|
8.96
|
3,602,570
|
|
|
7/10/2017
|
-1.05 / -6.82%
|
15.40
|
15.40
|
14.35
|
14.35
|
14.42
|
8.90
|
2,669,680
|
|
|
7/7/2017
|
+0.10 / +0.65%
|
15.00
|
15.50
|
14.95
|
15.40
|
15.34
|
9.55
|
1,528,000
|
|
|
7/6/2017
|
-1.15 / -6.99%
|
16.00
|
16.20
|
15.30
|
15.30
|
15.46
|
9.49
|
2,388,100
|
|
|
7/5/2017
|
-0.60 / -3.52%
|
17.05
|
17.10
|
15.90
|
16.45
|
16.47
|
10.20
|
1,572,490
|
|
|
7/4/2017
|
-0.15 / -0.87%
|
17.20
|
17.70
|
16.95
|
17.05
|
17.31
|
10.57
|
2,347,990
|
|
|
7/3/2017
|
-0.45 / -2.55%
|
16.45
|
17.30
|
16.45
|
17.20
|
16.68
|
10.66
|
2,676,180
|
|
|
6/30/2017
|
-1.30 / -6.86%
|
18.85
|
19.10
|
17.65
|
17.65
|
17.98
|
10.94
|
2,186,090
|
|
|
6/29/2017
|
-0.10 / -0.52%
|
19.05
|
19.10
|
18.15
|
18.95
|
18.69
|
11.75
|
2,882,890
|
|
|
6/28/2017
|
-0.25 / -1.30%
|
19.30
|
19.45
|
18.40
|
19.05
|
18.92
|
11.81
|
2,830,970
|
|
|
6/27/2017
|
+0.70 / +3.76%
|
18.65
|
19.35
|
18.65
|
19.30
|
19.01
|
11.97
|
2,126,670
|
|
|
6/26/2017
|
+1.20 / +6.90%
|
17.45
|
18.60
|
17.45
|
18.60
|
18.13
|
11.53
|
2,490,950
|
|
|
6/23/2017
|
+0.10 / +0.58%
|
17.35
|
17.70
|
17.30
|
17.40
|
17.50
|
10.79
|
1,554,810
|
|
|
6/22/2017
|
-0.05 / -0.29%
|
17.30
|
17.50
|
16.90
|
17.30
|
17.15
|
10.73
|
1,183,930
|
|
|
6/21/2017
|
+0.05 / +0.29%
|
17.30
|
17.60
|
16.95
|
17.35
|
17.25
|
10.76
|
1,505,590
|
|
|
6/20/2017
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.26
|
10.73
|
872,250
|
|
|
6/19/2017
|
-0.20 / -1.13%
|
17.90
|
17.90
|
17.10
|
17.50
|
17.49
|
10.85
|
1,253,710
|
|
|
6/16/2017
|
+1.15 / +6.95%
|
16.75
|
17.70
|
16.70
|
17.70
|
17.38
|
10.97
|
3,212,380
|
|
|
6/15/2017
|
+1.05 / +6.77%
|
15.45
|
16.55
|
15.20
|
16.55
|
16.01
|
10.26
|
2,860,630
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|