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 (%)
Apr 29, 2011 1.200 1.310 1.200 1.310 1,267 +0.02(+1.54%)
Apr 28, 2011 1.310 1.320 1.220 1.290 18,300 -0.02(-1.53%)
Apr 27, 2011 1.290 1.320 1.270 1.310 9,019 +0.02(+1.55%)
Apr 26, 2011 1.290 1.320 1.290 1.290 4,081 +0.00(+0.00%)
Apr 25, 2011 1.300 1.310 1.290 1.290 4,863 -0.08(-5.84%)
Apr 21, 2011 1.330 1.370 1.330 1.370 400 +0.06(+4.58%)
Apr 20, 2011 1.320 1.440 1.270 1.310 12,638 +0.01(+0.77%)
Apr 19, 2011 1.300 1.300 1.260 1.300 12,400 -0.02(-1.52%)
Apr 18, 2011 1.310 1.320 1.290 1.320 2,193 -0.01(-0.75%)
Apr 15, 2011 1.350 1.350 1.300 1.330 519 +0.00(+0.00%)
Apr 14, 2011 1.330 1.330 1.330 1.330 100 -0.04(-2.91%)
Apr 13, 2011 1.350 1.370 1.310 1.370 5,734 +0.03(+2.23%)
Apr 12, 2011 1.330 1.340 1.270 1.340 4,000 +0.01(+0.75%)
Apr 11, 2011 1.300 1.330 1.300 1.330 725 +0.00(+0.20%)
Apr 08, 2011 1.310 1.327 1.310 1.327 631 +0.03(+2.10%)
Apr 07, 2011 1.280 1.340 1.260 1.300 20,055 -0.05(-3.77%)
Apr 06, 2011 1.320 1.351 1.270 1.351 9,410 +0.03(+2.35%)
Apr 05, 2011 1.335 1.350 1.320 1.320 4,500 -0.01(-0.75%)
Apr 04, 2011 1.330 1.360 1.330 1.330 7,093 -0.01(-0.81%)
Apr 01, 2011 1.320 1.341 1.320 1.341 400 -0.03(-2.13%)
Mar 31, 2011 1.390 1.390 1.370 1.370 6,125 +0.00(+0.00%)
Mar 30, 2011 1.370 1.389 1.360 1.370 1,700 -0.03(-2.14%)
Mar 29, 2011 1.340 1.400 1.250 1.400 31,748 +0.04(+2.94%)
Mar 28, 2011 1.370 1.370 1.340 1.360 1,305 -0.01(-0.73%)
Mar 25, 2011 1.370 1.370 1.370 1.370 275 -0.01(-0.72%)
Mar 24, 2011 1.380 1.480 1.380 1.380 18,270 +0.02(+1.47%)
Mar 23, 2011 1.360 1.379 1.360 1.360 950 +0.02(+1.49%)
Mar 22, 2011 1.400 1.420 1.310 1.340 3,500 -0.04(-2.90%)
Mar 21, 2011 1.380 1.390 1.380 1.380 3,173 +0.02(+1.46%)
Mar 18, 2011 1.360 1.360 1.360 1.360 400 -0.02(-1.44%)
Mar 17, 2011 1.380 1.380 1.250 1.380 6,122 -0.03(-2.12%)
Mar 16, 2011 1.300 1.410 1.250 1.410 11,137 +0.11(+8.45%)
Mar 15, 2011 1.381 1.381 1.300 1.300 2,014 -0.08(-5.87%)
Mar 14, 2011 1.400 1.420 1.381 1.381 4,280 -0.02(-1.36%)
Mar 11, 2011 1.440 1.440 1.400 1.400 2,713 -0.01(-0.71%)
Mar 10, 2011 1.440 1.440 1.280 1.410 12,281 -0.06(-4.08%)
Mar 09, 2011 1.460 1.470 1.460 1.470 1,000 +0.03(+2.08%)
Mar 08, 2011 1.500 1.510 1.400 1.440 13,168 -0.04(-2.70%)
Mar 07, 2011 1.480 1.510 1.430 1.480 16,270 +0.03(+2.07%)
Mar 04, 2011 1.520 1.520 1.440 1.450 8,800 -0.06(-3.97%)
Mar 03, 2011 1.500 1.519 1.500 1.510 11,515 +0.02(+1.34%)
Mar 02, 2011 1.480 1.490 1.470 1.490 13,982 +0.03(+1.85%)
Mar 01, 2011 1.480 1.500 1.410 1.463 17,055 +0.05(+3.76%)
Feb 28, 2011 1.410 1.410 1.410 1.410 300 +0.00(+0.00%)
Feb 25, 2011 1.470 1.470 1.310 1.410 13,614 -0.07(-4.73%)
Feb 24, 2011 1.480 1.490 1.440 1.480 9,919 -0.01(-0.67%)
Feb 23, 2011 1.380 1.490 1.380 1.490 15,207 +0.14(+10.36%)
Feb 22, 2011 1.380 1.380 1.340 1.350 6,718 -0.05(-3.56%)
Feb 18, 2011 1.480 1.480 1.330 1.400 2,145 -0.06(-4.11%)
Feb 17, 2011 1.470 1.480 1.460 1.460 2,600 +0.02(+1.19%)
Feb 16, 2011 1.490 1.490 1.390 1.443 8,000 -0.01(-0.50%)
Feb 15, 2011 1.420 1.470 1.400 1.450 15,100 +0.11(+8.21%)
Feb 14, 2011 1.510 1.510 1.250 1.340 27,714 -0.15(-10.07%)
Feb 11, 2011 1.500 1.520 1.470 1.490 26,266 -0.01(-0.67%)
Feb 10, 2011 1.470 1.520 1.470 1.500 21,536 +0.04(+2.74%)
Feb 09, 2011 1.420 1.460 1.400 1.460 2,100 +0.07(+5.04%)
Feb 08, 2011 1.400 1.450 1.380 1.390 7,180 -0.01(-0.71%)
Feb 07, 2011 1.460 1.480 1.400 1.400 7,892 -0.02(-1.41%)
Feb 04, 2011 1.400 1.460 1.390 1.420 8,304 +0.01(+0.71%)
Feb 03, 2011 1.380 1.410 1.380 1.410 2,100 +0.05(+3.68%)
Feb 02, 2011 1.270 1.360 1.230 1.360 9,932 -0.04(-2.86%)
Feb 01, 2011 1.360 1.450 1.300 1.400 15,280 +0.04(+2.94%)
Jan 31, 2011 1.280 1.360 1.280 1.360 5,116 +0.10(+7.94%)
Jan 28, 2011 1.300 1.300 1.220 1.260 5,320 -0.02(-1.56%)
Jan 26, 2011 1.380 1.280 1.280 1.280 3,800 -0.01(-0.62%)
Jan 25, 2011 1.300 1.300 1.288 1.288 7,140 -0.03(-2.42%)
Jan 24, 2011 1.220 1.370 1.220 1.320 8,863 -0.04(-2.93%)
Jan 21, 2011 1.320 1.360 1.320 1.360 10,742 +0.14(+11.47%)
Jan 20, 2011 1.260 1.280 1.210 1.220 2,206 -0.04(-3.17%)
Jan 19, 2011 1.240 1.280 1.240 1.260 1,600 +0.03(+2.44%)
Jan 18, 2011 1.200 1.300 1.200 1.230 11,569 +0.00(+0.00%)
Jan 14, 2011 1.250 1.270 1.230 1.230 16,908 +0.02(+1.72%)
Jan 13, 2011 1.200 1.209 1.200 1.209 900 -0.00(-0.07%)
Jan 12, 2011 1.190 1.210 1.190 1.210 729 +0.01(+0.83%)
Jan 11, 2011 1.280 1.300 1.200 1.200 25,715 -0.10(-7.69%)
Jan 10, 2011 1.180 1.310 1.180 1.300 53,048 +0.16(+14.04%)
Jan 07, 2011 1.190 1.220 1.120 1.140 3,625 -0.05(-4.21%)
Jan 06, 2011 1.180 1.430 1.140 1.190 2,767 +0.07(+6.26%)
Jan 05, 2011 1.180 1.180 1.090 1.120 3,874 +0.02(+1.82%)
Jan 04, 2011 1.150 1.150 1.090 1.100 1,900 -0.02(-1.79%)
Jan 03, 2011 1.080 1.120 1.070 1.120 3,300 +0.04(+3.70%)
Dec 31, 2010 1.070 1.080 1.070 1.080 400 +0.01(+0.93%)
Dec 30, 2010 1.080 1.180 1.060 1.070 9,250 -0.03(-2.73%)
Dec 29, 2010 1.100 1.120 1.100 1.100 1,200 +0.02(+1.85%)
Dec 28, 2010 1.110 1.200 1.080 1.080 7,000 -0.02(-1.82%)
Dec 27, 2010 1.110 1.120 1.100 1.100 1,735 +0.00(+0.00%)
Dec 23, 2010 1.120 1.150 1.080 1.100 4,701 -0.03(-2.65%)
Dec 22, 2010 1.160 1.160 1.110 1.130 3,400 -0.01(-0.88%)
Dec 21, 2010 1.200 1.200 1.130 1.140 1,500 -0.06(-5.00%)
Dec 17, 2010 1.070 1.200 1.200 1.200 23,600 +0.13(+12.15%)
Dec 15, 2010 1.070 1.070 1.070 1.070 6,500 -0.02(-1.83%)
Dec 14, 2010 1.090 1.130 1.090 1.090 2,900 -0.03(-2.68%)
Dec 13, 2010 1.090 1.130 1.080 1.120 9,796 +0.03(+2.75%)
Dec 10, 2010 1.080 1.130 1.080 1.090 7,690 -0.01(-0.91%)
Dec 09, 2010 1.100 1.100 1.100 1.100 700 +0.00(+0.00%)
Dec 08, 2010 1.100 1.120 1.100 1.100 850 +0.00(+0.00%)
Dec 07, 2010 1.150 1.150 1.100 1.100 1,300 +0.02(+1.85%)
Dec 06, 2010 1.080 1.150 1.080 1.080 2,565 +0.00(+0.00%)
Dec 03, 2010 1.050 1.150 1.050 1.080 3,493 +0.00(+0.00%)
Dec 02, 2010 1.060 1.080 1.060 1.080 2,652 +0.00(+0.00%)
Dec 01, 2010 1.080 1.080 1.060 1.080 4,300 +0.00(+0.00%)
Nov 30, 2010 1.080 1.080 1.080 1.080 1,600 -0.02(-1.82%)
Nov 29, 2010 1.080 1.129 1.080 1.100 1,800 +0.02(+1.85%)
Nov 26, 2010 1.080 1.080 1.080 1.080 900 +0.00(+0.00%)
Nov 24, 2010 1.080 1.080 1.080 1.080 5,600 +0.02(+1.89%)
Nov 22, 2010 1.060 1.060 1.060 1.060 0 -0.00(-0.02%)
Nov 19, 2010 1.060 1.060 1.060 1.060 1,200 +0.00(+0.02%)
Nov 18, 2010 1.060 1.060 1.060 1.060 1,500 +0.00(+0.00%)
Nov 17, 2010 1.100 1.100 1.040 1.060 12,497 -0.04(-3.64%)
Nov 16, 2010 1.150 1.150 1.100 1.100 1,500 -0.05(-4.36%)
Nov 15, 2010 1.140 1.200 1.100 1.150 13,533 +0.00(+0.02%)
Nov 12, 2010 1.150 1.150 1.150 1.150 400 +0.10(+9.51%)
Nov 11, 2010 1.180 1.180 1.050 1.050 2,700 +0.02(+1.94%)
Nov 09, 2010 1.020 1.030 1.030 1.030 6,900 -0.04(-3.74%)
Nov 08, 2010 1.040 1.090 1.040 1.070 9,770 +0.04(+3.88%)
Nov 05, 2010 1.100 1.180 1.030 1.030 36,580 -0.03(-2.83%)
Nov 04, 2010 1.060 1.100 1.060 1.060 3,200 -0.01(-0.94%)
Nov 03, 2010 1.070 1.070 1.070 1.070 252 +0.01(+0.95%)
Nov 02, 2010 1.060 1.090 1.060 1.060 20,600 -0.02(-1.85%)
Nov 01, 2010 1.060 1.150 1.030 1.080 25,719 +0.04(+3.85%)
Oct 29, 2010 1.070 1.070 1.030 1.040 12,400 -0.01(-0.95%)
Oct 28, 2010 1.050 1.050 1.050 1.050 5,100 +0.00(+0.00%)
Oct 27, 2010 1.050 1.060 1.050 1.050 9,000 -0.01(-0.94%)
Oct 25, 2010 1.100 1.100 1.060 1.060 1,964 +0.00(+0.00%)
Oct 21, 2010 1.050 1.060 1.060 1.060 800 +0.00(+0.00%)
Oct 19, 2010 1.060 1.060 1.060 1.060 500 +0.01(+0.95%)
Oct 18, 2010 1.060 1.120 1.050 1.050 24,470 +0.00(+0.00%)
Oct 13, 2010 1.050 1.050 1.050 1.050 900 +0.00(+0.00%)
Oct 12, 2010 1.050 1.050 1.050 1.050 5,966 -0.05(-4.55%)
Oct 11, 2010 1.050 1.100 1.050 1.100 3,787 +0.05(+4.76%)
Oct 08, 2010 1.050 1.050 1.050 1.050 125 -0.00(-0.19%)
Oct 07, 2010 1.050 1.052 1.030 1.052 1,743 -0.01(-0.75%)
Oct 06, 2010 1.050 1.060 1.030 1.060 23,913 -0.02(-1.85%)
Oct 05, 2010 1.080 1.080 1.080 1.080 5,345 +0.03(+2.86%)
Oct 04, 2010 1.120 1.120 1.050 1.050 3,480 -0.03(-2.78%)
Oct 01, 2010 1.080 1.110 1.080 1.080 5,326 +0.00(+0.00%)
Sep 30, 2010 1.080 1.100 1.080 1.080 4,686 +0.00(+0.00%)
Sep 29, 2010 1.100 1.110 1.080 1.080 6,099 +0.00(+0.00%)
Sep 28, 2010 1.080 1.080 1.080 1.080 721 +0.03(+2.86%)
Sep 24, 2010 1.110 1.050 1.050 1.050 6,200 -0.03(-2.78%)
Sep 23, 2010 1.080 1.080 1.080 1.080 5,902 +0.00(+0.00%)
Sep 22, 2010 1.080 1.080 1.080 1.080 100 +0.00(+0.00%)
Sep 21, 2010 1.080 1.080 1.080 1.080 100 -0.03(-2.70%)
Sep 20, 2010 1.110 1.110 1.110 1.110 1,047 +0.03(+2.78%)
Sep 17, 2010 1.080 1.080 1.080 1.080 861 -0.01(-0.92%)
Sep 13, 2010 1.090 1.090 1.090 1.090 600 +0.01(+0.93%)
Sep 08, 2010 1.080 1.080 1.080 1.080 500 +0.00(+0.00%)
Sep 03, 2010 1.080 1.080 1.080 1.080 700 +0.01(+0.93%)
Aug 30, 2010 1.070 1.070 1.070 1.070 1,800 +0.00(+0.01%)
Aug 27, 2010 1.070 1.070 1.070 1.070 1,200 +0.00(+0.00%)
Aug 25, 2010 1.130 1.070 1.070 1.070 600 +0.01(+0.93%)
Aug 20, 2010 1.060 1.060 1.060 1.060 600 -0.01(-0.93%)
Aug 19, 2010 1.070 1.070 1.070 1.070 5,400 +0.02(+1.90%)
Aug 18, 2010 1.050 1.050 1.050 1.050 400 +0.00(+0.00%)
Aug 17, 2010 1.050 1.050 1.050 1.050 231 -0.05(-4.55%)
Aug 13, 2010 1.090 1.100 1.100 1.100 1,500 -0.02(-1.79%)
Aug 12, 2010 1.150 1.150 1.120 1.120 700 -0.06(-5.08%)
Aug 11, 2010 1.170 1.180 1.170 1.180 6,950 +0.08(+7.26%)
Aug 10, 2010 1.100 1.100 1.100 1.100 800 +0.00(+0.01%)
Aug 09, 2010 1.180 1.180 1.100 1.100 8,651 -0.01(-0.90%)
Aug 05, 2010 1.110 1.110 1.110 1.110 1,800 -0.03(-2.63%)
Aug 04, 2010 1.130 1.140 1.130 1.140 1,000 +0.03(+2.70%)
Aug 03, 2010 1.110 1.110 1.110 1.110 250 +0.00(+0.00%)
Aug 02, 2010 1.080 1.110 1.080 1.110 1,900 +0.01(+0.90%)
Jul 29, 2010 1.100 1.100 1.100 1.100 0 +0.00(+0.01%)
Jul 26, 2010 1.110 1.100 1.100 1.100 3,200 +0.00(+0.00%)
Jul 23, 2010 1.170 1.170 1.100 1.100 2,100 -0.02(-1.79%)
Jul 22, 2010 1.120 1.120 1.120 1.120 100 -0.01(-0.88%)
Jul 21, 2010 1.130 1.130 1.130 1.130 800 +0.00(+0.00%)
Jul 20, 2010 1.130 1.148 1.130 1.130 2,400 -0.00(-0.01%)
Jul 19, 2010 1.130 1.130 1.130 1.130 600 +0.00(+0.01%)
Jul 14, 2010 1.170 1.130 1.130 1.130 5,300 -0.03(-2.59%)
Jul 13, 2010 1.160 1.160 1.160 1.160 5,000 -0.01(-0.85%)
Jul 09, 2010 1.110 1.170 1.170 1.170 400 -0.00(-0.01%)
Jul 08, 2010 1.150 1.170 1.130 1.170 1,600 +0.00(+0.00%)
Jul 06, 2010 1.170 1.170 1.170 1.170 900 +0.04(+3.54%)
Jul 01, 2010 1.130 1.130 1.130 1.130 2,100 +0.00(+0.00%)
Jun 30, 2010 1.130 1.130 1.130 1.130 600 +0.00(+0.00%)
Jun 29, 2010 1.140 1.140 1.130 1.130 4,155 -0.02(-1.74%)
Jun 25, 2010 1.150 1.150 1.140 1.150 929 +0.01(+0.87%)
Jun 24, 2010 1.150 1.150 1.140 1.140 2,550 -0.01(-0.86%)
Jun 23, 2010 1.140 1.150 1.140 1.150 2,580 +0.00(+0.35%)
Jun 22, 2010 1.140 1.180 1.140 1.146 1,200 +0.01(+0.53%)
Jun 21, 2010 1.150 1.150 1.140 1.140 1,600 -0.06(-5.00%)
Jun 18, 2010 1.200 1.240 1.030 1.200 28,309 +0.15(+14.29%)
Jun 16, 2010 1.100 1.050 1.050 1.050 1,900 -0.01(-0.94%)
Jun 15, 2010 1.110 1.110 1.060 1.060 7,900 -0.04(-3.64%)
Jun 14, 2010 1.100 1.100 1.100 1.100 1,900 +0.00(+0.00%)
Jun 11, 2010 1.090 1.140 1.050 1.100 2,321 +0.00(+0.01%)
Jun 10, 2010 1.140 1.140 1.100 1.100 400 -0.05(-4.36%)
Jun 09, 2010 1.150 1.190 1.110 1.150 5,725 +0.00(+0.01%)
Jun 08, 2010 1.080 1.190 1.050 1.150 9,000 +0.12(+11.65%)
Jun 07, 2010 1.030 1.030 1.030 1.030 750 +0.00(+0.00%)
Jun 04, 2010 1.030 1.030 1.030 1.030 1,000 -0.04(-3.74%)
Jun 03, 2010 1.150 1.150 1.060 1.070 1,300 -0.03(-2.73%)
Jun 02, 2010 1.050 1.100 1.030 1.100 3,900 -0.05(-4.35%)
Jun 01, 2010 1.130 1.190 1.110 1.150 3,900 +0.01(+0.88%)
May 27, 2010 1.140 1.140 1.140 1.140 0 +0.11(+10.68%)
May 26, 2010 1.052 1.052 1.030 1.030 13,600 -0.01(-0.96%)
May 25, 2010 1.050 1.050 1.020 1.040 10,400 -0.01(-0.95%)
May 24, 2010 1.040 1.050 1.040 1.050 2,200 +0.02(+1.94%)
May 21, 2010 1.030 1.120 1.030 1.030 13,350 -0.09(-8.04%)
May 20, 2010 1.040 1.120 1.030 1.120 4,625 +0.06(+5.67%)
May 19, 2010 1.060 1.070 1.040 1.060 3,288 -0.00(-0.01%)
May 18, 2010 1.080 1.100 1.010 1.060 11,800 +0.09(+9.28%)
May 17, 2010 1.080 1.100 0.9700 0.9700 30,700 -0.10(-9.35%)
May 14, 2010 1.070 1.100 1.070 1.070 19,865 -0.01(-0.93%)
May 13, 2010 1.100 1.100 1.080 1.080 16,100 +0.00(+0.00%)
May 12, 2010 1.070 1.150 1.070 1.080 21,094 +0.03(+2.85%)
May 11, 2010 1.090 1.120 1.040 1.050 40,790 -0.08(-7.07%)
May 10, 2010 1.130 1.140 1.130 1.130 10,090 +0.03(+2.74%)
May 07, 2010 1.152 1.152 1.070 1.100 29,100 -0.04(-3.52%)
May 06, 2010 1.150 1.150 1.140 1.140 4,400 +0.00(+0.00%)
May 05, 2010 1.150 1.150 1.140 1.140 3,300 -0.01(-0.87%)
May 04, 2010 1.180 1.180 1.130 1.150 4,847 -0.04(-3.36%)
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.