Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evi Industries Inc (NY: EVI )

21.94 +1.14 (+5.48%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.900 8.256 7.750 7.850 9,078 +0.15(+1.95%)
Oct 28, 2016 7.500 7.700 7.500 7.700 6,602 +0.00(+0.00%)
Oct 27, 2016 7.823 7.850 7.650 7.700 1,919 -0.30(-3.75%)
Oct 26, 2016 8.000 8.150 7.900 8.000 4,747 -0.05(-0.62%)
Oct 25, 2016 8.200 8.200 8.050 8.050 4,582 -0.15(-1.83%)
Oct 24, 2016 8.600 8.600 8.040 8.200 10,402 -0.70(-7.87%)
Oct 21, 2016 8.458 8.900 7.900 8.900 225,695 +0.60(+7.23%)
Oct 20, 2016 7.350 9.000 7.350 8.300 35,093 +1.25(+17.73%)
Oct 19, 2016 7.200 7.300 7.050 7.050 5,915 +0.00(+0.00%)
Oct 18, 2016 7.207 7.250 7.024 7.050 5,658 -0.15(-2.08%)
Oct 17, 2016 7.300 7.300 7.200 7.200 2,314 -0.10(-1.37%)
Oct 14, 2016 7.350 7.470 7.111 7.300 4,475 +0.10(+1.39%)
Oct 13, 2016 7.050 7.450 7.050 7.200 5,630 +0.22(+3.15%)
Oct 12, 2016 7.350 7.750 6.810 6.980 25,113 -0.41(-5.55%)
Oct 11, 2016 7.850 7.850 7.090 7.390 18,494 -0.46(-5.86%)
Oct 10, 2016 7.170 7.869 6.720 7.850 35,626 +0.48(+6.51%)
Oct 07, 2016 7.880 7.880 7.100 7.370 11,162 -0.13(-1.73%)
Oct 06, 2016 7.500 7.760 6.660 7.500 75,968 -0.03(-0.40%)
Oct 05, 2016 8.810 8.910 7.510 7.530 86,475 -1.29(-14.63%)
Oct 04, 2016 9.350 9.350 8.580 8.820 123,083 -0.26(-2.86%)
Oct 03, 2016 8.300 9.350 8.210 9.080 89,176 +0.94(+11.55%)
Sep 30, 2016 7.488 8.170 7.470 8.140 44,065 +0.85(+11.66%)
Sep 29, 2016 6.800 7.390 6.800 7.290 32,680 +0.49(+7.21%)
Sep 28, 2016 7.130 7.130 6.600 6.800 37,662 -0.16(-2.30%)
Sep 27, 2016 6.500 7.144 6.500 6.960 51,742 +0.46(+7.08%)
Sep 26, 2016 6.330 6.500 6.330 6.500 6,653 +0.25(+4.00%)
Sep 23, 2016 6.150 6.520 6.150 6.250 14,525 +0.10(+1.63%)
Sep 22, 2016 6.210 6.232 6.140 6.150 4,534 -0.05(-0.81%)
Sep 21, 2016 5.989 6.200 5.850 6.200 4,071 +0.17(+2.82%)
Sep 20, 2016 5.870 6.050 5.800 6.030 9,218 -0.02(-0.33%)
Sep 19, 2016 6.000 6.050 5.650 6.050 27,980 -0.07(-1.14%)
Sep 16, 2016 6.050 6.120 5.945 6.120 7,612 +0.01(+0.16%)
Sep 15, 2016 6.217 6.220 6.000 6.110 10,184 -0.09(-1.45%)
Sep 14, 2016 6.130 6.334 6.100 6.200 19,731 -0.19(-2.97%)
Sep 13, 2016 6.367 6.520 6.220 6.390 19,844 -0.02(-0.31%)
Sep 12, 2016 6.400 6.775 6.292 6.410 56,850 +0.00(+0.00%)
Sep 09, 2016 6.000 6.540 6.000 6.410 50,321 -0.08(-1.23%)
Sep 08, 2016 4.990 7.000 4.990 6.490 405,852 +1.73(+36.34%)
Sep 07, 2016 4.745 4.910 4.745 4.760 2,532 +0.11(+2.37%)
Sep 06, 2016 4.721 4.810 4.640 4.650 1,719 -0.11(-2.31%)
Sep 02, 2016 4.800 4.760 4.760 4.760 4,900 -0.22(-4.42%)
Sep 01, 2016 4.990 5.000 4.800 4.980 10,514 +0.05(+1.01%)
Aug 31, 2016 4.957 5.001 4.930 4.930 515 -0.10(-1.99%)
Aug 30, 2016 5.000 5.190 4.770 5.030 10,831 +0.11(+2.24%)
Aug 29, 2016 5.130 5.200 4.750 4.920 6,213 -0.19(-3.72%)
Aug 26, 2016 5.370 5.469 5.110 5.110 9,612 -0.04(-0.78%)
Aug 25, 2016 4.930 5.250 4.890 5.150 9,136 +0.40(+8.42%)
Aug 24, 2016 4.610 4.750 4.610 4.750 4,488 +0.09(+1.93%)
Aug 23, 2016 4.890 4.890 4.660 4.660 626 -0.33(-6.61%)
Aug 22, 2016 4.860 4.990 4.850 4.990 4,509 +0.23(+4.83%)
Aug 19, 2016 4.850 4.950 4.760 4.760 1,016 -0.19(-3.84%)
Aug 18, 2016 4.700 4.960 4.690 4.950 11,054 +0.25(+5.32%)
Aug 17, 2016 4.800 4.800 4.700 4.700 1,261 +0.01(+0.21%)
Aug 16, 2016 4.809 4.809 4.690 4.690 2,141 -0.12(-2.49%)
Aug 15, 2016 4.897 4.897 4.810 4.810 919 -0.04(-0.86%)
Aug 12, 2016 4.858 4.950 4.814 4.852 3,645 +0.01(+0.15%)
Aug 11, 2016 4.890 4.940 4.790 4.844 5,961 -0.01(-0.12%)
Aug 10, 2016 4.790 4.850 4.760 4.850 3,220 +0.07(+1.46%)
Aug 09, 2016 4.730 4.780 4.711 4.780 2,629 +0.32(+7.17%)
Aug 08, 2016 4.262 4.630 4.262 4.460 4,652 +0.10(+2.30%)
Aug 05, 2016 4.470 4.470 4.270 4.360 4,305 +0.02(+0.46%)
Aug 04, 2016 4.200 4.450 4.200 4.340 6,228 +0.06(+1.40%)
Aug 03, 2016 3.990 4.280 3.990 4.280 12,593 +0.34(+8.63%)
Aug 02, 2016 3.940 3.940 3.940 3.940 252 +0.09(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.