|
|
Closing price on 8/17/2017
|
|
| Open |
10.00 |
| High |
10.15 |
| Low |
9.30 |
| Volume |
1,040,220 |
| Split-adjusted Price |
6.29 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
+0.15 / +1.50%
|
10.00
|
10.15
|
9.30
|
10.15
|
9.67
|
6.29
|
1,040,220
|
|
|
8/16/2017
|
-0.25 / -2.44%
|
10.30
|
10.35
|
9.54
|
10.00
|
9.81
|
6.20
|
798,660
|
|
|
8/15/2017
|
0.00 / 0.00%
|
10.40
|
10.65
|
10.20
|
10.25
|
10.37
|
6.35
|
1,496,610
|
|
|
8/14/2017
|
-0.75 / -6.82%
|
10.95
|
10.95
|
10.25
|
10.25
|
10.30
|
6.35
|
574,250
|
|
|
8/11/2017
|
-0.35 / -3.08%
|
11.30
|
11.30
|
10.60
|
11.00
|
10.69
|
6.82
|
681,220
|
|
|
8/10/2017
|
-0.20 / -1.73%
|
11.55
|
12.00
|
10.75
|
11.35
|
11.28
|
7.04
|
1,182,230
|
|
|
8/9/2017
|
-0.85 / -6.85%
|
12.30
|
12.30
|
11.55
|
11.55
|
11.73
|
7.16
|
752,770
|
|
|
8/8/2017
|
-0.55 / -4.25%
|
12.90
|
12.90
|
12.05
|
12.40
|
12.29
|
7.69
|
725,610
|
|
|
8/7/2017
|
+0.65 / +5.28%
|
12.60
|
12.95
|
12.40
|
12.95
|
12.65
|
8.03
|
524,970
|
|
|
8/4/2017
|
+0.80 / +6.96%
|
11.50
|
12.30
|
10.75
|
12.30
|
12.16
|
7.63
|
1,465,130
|
|
|
8/3/2017
|
-0.15 / -1.29%
|
11.70
|
11.70
|
10.85
|
11.50
|
11.26
|
7.13
|
396,900
|
|
|
8/2/2017
|
+0.05 / +0.43%
|
11.60
|
11.75
|
11.45
|
11.65
|
11.63
|
7.22
|
276,120
|
|
|
8/1/2017
|
-0.20 / -1.69%
|
11.00
|
11.70
|
11.00
|
11.60
|
11.11
|
7.19
|
2,075,200
|
|
|
7/31/2017
|
-0.70 / -5.60%
|
11.70
|
12.15
|
11.65
|
11.80
|
11.66
|
7.32
|
1,594,360
|
|
|
7/28/2017
|
+0.05 / +0.40%
|
12.45
|
12.50
|
11.60
|
12.50
|
11.99
|
7.75
|
262,480
|
|
|
7/27/2017
|
-0.35 / -2.73%
|
12.50
|
12.50
|
11.95
|
12.45
|
12.22
|
7.72
|
194,160
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|