|
|
Closing price on 7/5/2017
|
|
| Open |
17.05 |
| High |
17.10 |
| Low |
15.90 |
| Volume |
1,572,490 |
| Split-adjusted Price |
10.20 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2017
|
-0.65 / -4.02%
|
15.80
|
15.80
|
15.20
|
15.50
|
15.49
|
9.61
|
1,047,980
|
|
|
6/13/2017
|
+0.10 / +0.62%
|
15.80
|
16.25
|
14.95
|
16.15
|
15.60
|
10.01
|
3,809,550
|
|
|
6/12/2017
|
+0.95 / +6.29%
|
16.15
|
16.15
|
14.10
|
16.05
|
15.54
|
9.95
|
2,498,930
|
|
|
6/9/2017
|
+0.95 / +6.71%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.36
|
2,268,500
|
|
|
6/8/2017
|
+14.15 / +0.00%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
8.77
|
2,894,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|