|
|
Closing price on 9/12/2017
|
|
| Open |
8.19 |
| High |
8.29 |
| Low |
8.18 |
| Volume |
437,410 |
| Split-adjusted Price |
5.08 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2017
|
0.00 / 0.00%
|
8.19
|
8.29
|
8.18
|
8.19
|
8.24
|
5.08
|
437,410
|
|
|
9/11/2017
|
+0.02 / +0.24%
|
8.17
|
8.19
|
8.05
|
8.19
|
8.15
|
5.08
|
316,900
|
|
|
9/8/2017
|
0.00 / 0.00%
|
8.12
|
8.32
|
8.12
|
8.17
|
8.23
|
5.07
|
819,900
|
|
|
9/7/2017
|
-0.51 / -5.88%
|
8.64
|
8.64
|
8.17
|
8.17
|
8.37
|
5.07
|
495,050
|
|
|
9/6/2017
|
+0.02 / +0.23%
|
8.70
|
8.80
|
8.10
|
8.68
|
8.68
|
5.38
|
1,222,480
|
|
|
9/5/2017
|
+0.56 / +6.91%
|
8.10
|
8.66
|
8.10
|
8.66
|
8.45
|
5.37
|
1,716,430
|
|
|
9/1/2017
|
-0.51 / -5.92%
|
8.61
|
8.68
|
8.01
|
8.10
|
8.12
|
5.02
|
1,568,360
|
|
|
8/31/2017
|
-0.39 / -4.33%
|
8.98
|
8.98
|
8.37
|
8.61
|
8.49
|
5.34
|
1,181,930
|
|
|
8/30/2017
|
0.00 / 0.00%
|
8.68
|
9.20
|
8.37
|
9.00
|
8.89
|
5.58
|
1,343,310
|
|
|
8/29/2017
|
+0.06 / +0.67%
|
8.94
|
9.30
|
8.50
|
9.00
|
9.01
|
5.58
|
1,530,270
|
|
|
8/28/2017
|
+0.58 / +6.94%
|
8.42
|
8.94
|
8.39
|
8.94
|
8.73
|
5.54
|
2,305,420
|
|
|
8/25/2017
|
+0.54 / +6.91%
|
7.85
|
8.36
|
7.82
|
8.36
|
8.09
|
5.18
|
1,724,600
|
|
|
8/24/2017
|
-0.58 / -6.90%
|
7.84
|
8.10
|
7.82
|
7.82
|
7.86
|
4.85
|
471,750
|
|
|
8/23/2017
|
-0.63 / -6.98%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.48
|
5.21
|
1,225,180
|
|
|
8/22/2017
|
-0.67 / -6.91%
|
9.45
|
9.50
|
9.03
|
9.03
|
9.08
|
5.60
|
707,640
|
|
|
8/21/2017
|
-0.30 / -3.00%
|
9.98
|
9.98
|
9.30
|
9.70
|
9.41
|
6.01
|
1,108,450
|
|
|
8/18/2017
|
-0.15 / -1.48%
|
10.10
|
10.15
|
9.44
|
10.00
|
9.69
|
6.20
|
2,053,250
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|