|
|
Closing price on 7/5/2019
|
|
| Open |
2.72 |
| High |
2.78 |
| Low |
2.71 |
| Volume |
615,350 |
| Split-adjusted Price |
1.89 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2019
|
+0.05 / +1.85%
|
2.72
|
2.78
|
2.71
|
2.76
|
2.74
|
1.89
|
615,350
|
|
|
7/4/2019
|
0.00 / 0.00%
|
2.72
|
2.75
|
2.70
|
2.71
|
2.72
|
1.85
|
435,710
|
|
|
7/3/2019
|
0.00 / 0.00%
|
2.74
|
2.75
|
2.71
|
2.71
|
2.73
|
1.85
|
324,370
|
|
|
7/2/2019
|
0.00 / 0.00%
|
2.72
|
2.78
|
2.71
|
2.71
|
2.74
|
1.85
|
246,450
|
|
|
7/1/2019
|
-0.03 / -1.09%
|
2.73
|
2.75
|
2.70
|
2.71
|
2.72
|
1.85
|
291,840
|
|
|
6/28/2019
|
-0.01 / -0.36%
|
2.75
|
2.75
|
2.70
|
2.74
|
2.73
|
1.87
|
225,310
|
|
|
6/27/2019
|
-0.03 / -1.08%
|
2.75
|
2.77
|
2.74
|
2.75
|
2.76
|
1.88
|
97,250
|
|
|
6/26/2019
|
+0.01 / +0.36%
|
2.72
|
2.79
|
2.72
|
2.78
|
2.77
|
1.90
|
114,710
|
|
|
6/25/2019
|
+0.07 / +2.59%
|
2.73
|
2.82
|
2.71
|
2.77
|
2.75
|
1.89
|
293,390
|
|
|
6/24/2019
|
-0.01 / -0.37%
|
2.71
|
2.77
|
2.70
|
2.70
|
2.73
|
1.85
|
304,620
|
|
|
6/21/2019
|
-0.07 / -2.52%
|
2.78
|
2.81
|
2.71
|
2.71
|
2.75
|
1.85
|
381,260
|
|
|
6/20/2019
|
-0.03 / -1.07%
|
2.81
|
2.82
|
2.78
|
2.78
|
2.80
|
1.90
|
314,230
|
|
|
6/19/2019
|
+0.06 / +2.18%
|
2.75
|
2.93
|
2.75
|
2.81
|
2.83
|
1.92
|
454,290
|
|
|
6/18/2019
|
+0.03 / +1.10%
|
2.72
|
2.77
|
2.72
|
2.75
|
2.74
|
1.88
|
127,960
|
|
|
6/17/2019
|
-0.03 / -1.09%
|
2.75
|
2.77
|
2.72
|
2.72
|
2.75
|
1.86
|
82,790
|
|
|
6/14/2019
|
+0.01 / +0.36%
|
2.74
|
2.78
|
2.72
|
2.75
|
2.75
|
1.88
|
236,160
|
|
|
6/13/2019
|
-0.02 / -0.72%
|
2.71
|
2.76
|
2.71
|
2.74
|
2.74
|
1.87
|
139,540
|
|
|
6/12/2019
|
-0.02 / -0.72%
|
2.78
|
2.78
|
2.70
|
2.76
|
2.74
|
1.89
|
89,400
|
|
|
6/11/2019
|
-0.01 / -0.36%
|
2.79
|
2.79
|
2.70
|
2.78
|
2.77
|
1.90
|
139,700
|
|
|
6/10/2019
|
0.00 / 0.00%
|
2.79
|
2.80
|
2.70
|
2.79
|
2.75
|
1.91
|
267,630
|
|
|
6/7/2019
|
+0.07 / +2.57%
|
2.72
|
2.82
|
2.72
|
2.79
|
2.75
|
1.91
|
225,290
|
|
|
6/6/2019
|
-0.08 / -2.86%
|
2.80
|
2.82
|
2.72
|
2.72
|
2.77
|
1.86
|
192,220
|
|
|
6/5/2019
|
-0.05 / -1.75%
|
2.85
|
2.86
|
2.75
|
2.80
|
2.80
|
1.92
|
273,640
|
|
|
6/4/2019
|
+0.01 / +0.35%
|
2.84
|
2.87
|
2.77
|
2.85
|
2.84
|
1.95
|
316,200
|
|
|
6/3/2019
|
+0.04 / +1.43%
|
2.81
|
2.90
|
2.79
|
2.84
|
2.86
|
1.94
|
723,400
|
|
|
5/31/2019
|
+0.04 / +1.45%
|
2.72
|
2.90
|
2.72
|
2.80
|
2.81
|
1.92
|
325,010
|
|
|
5/30/2019
|
+0.01 / +0.36%
|
2.70
|
2.76
|
2.70
|
2.76
|
2.73
|
1.89
|
230,260
|
|
|
5/29/2019
|
+0.01 / +0.36%
|
2.74
|
2.77
|
2.68
|
2.75
|
2.73
|
1.88
|
201,240
|
|
|
5/28/2019
|
-0.02 / -0.72%
|
2.75
|
2.76
|
2.68
|
2.74
|
2.72
|
1.87
|
191,940
|
|
|
5/27/2019
|
-0.01 / -0.36%
|
2.77
|
2.79
|
2.74
|
2.76
|
2.76
|
1.89
|
162,440
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|