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

Evi Industries Inc (NY: EVI )

20.94 -0.74 (-3.41%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 23, 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 (%)
Jul 31, 2015 5.499 5.500 5.350 5.420 2,573 -0.05(-0.91%)
Jul 30, 2015 5.500 5.500 5.441 5.470 11,456 +0.14(+2.63%)
Jul 29, 2015 5.470 5.470 5.320 5.330 5,510 +0.01(+0.19%)
Jul 28, 2015 5.450 5.500 5.320 5.320 6,645 -0.07(-1.30%)
Jul 27, 2015 5.420 5.480 5.300 5.390 10,977 +0.11(+2.08%)
Jul 24, 2015 5.100 5.520 5.064 5.280 10,729 +0.28(+5.60%)
Jul 23, 2015 4.810 5.000 4.810 5.000 9,031 +0.32(+6.93%)
Jul 22, 2015 4.700 4.700 4.676 4.676 706 -0.02(-0.51%)
Jul 21, 2015 4.700 4.719 4.650 4.700 13,441 +0.00(+0.00%)
Jul 20, 2015 4.700 4.763 4.660 4.700 3,614 -0.20(-4.08%)
Jul 17, 2015 4.940 4.940 4.670 4.900 6,365 -0.02(-0.41%)
Jul 16, 2015 4.890 4.940 4.890 4.920 1,647 +0.09(+1.86%)
Jul 15, 2015 4.860 4.870 4.770 4.830 3,055 +0.00(+0.10%)
Jul 14, 2015 4.825 4.825 4.825 4.825 686 +0.00(+0.10%)
Jul 13, 2015 5.050 5.090 4.780 4.820 4,891 +0.10(+2.12%)
Jul 10, 2015 4.700 4.820 4.700 4.720 8,810 +0.02(+0.43%)
Jul 09, 2015 4.582 4.700 4.558 4.700 5,710 +0.15(+3.30%)
Jul 08, 2015 4.560 4.590 4.500 4.550 1,414 -0.05(-1.09%)
Jul 07, 2015 4.570 4.600 4.530 4.600 3,220 -0.01(-0.22%)
Jul 06, 2015 4.400 4.610 4.400 4.610 2,149 +0.17(+3.83%)
Jul 02, 2015 4.400 4.440 4.440 4.440 4,100 -0.01(-0.22%)
Jul 01, 2015 4.490 4.510 4.450 4.450 21,782 -0.02(-0.45%)
Jun 30, 2015 4.460 4.490 4.450 4.470 10,014 +0.01(+0.22%)
Jun 29, 2015 4.490 4.490 4.420 4.460 10,114 +0.00(+0.00%)
Jun 26, 2015 4.450 4.480 4.390 4.460 8,676 +0.05(+1.13%)
Jun 25, 2015 4.300 4.410 4.300 4.410 18,231 +0.01(+0.22%)
Jun 24, 2015 4.490 4.490 4.400 4.400 8,249 -0.05(-1.12%)
Jun 23, 2015 4.500 4.500 4.340 4.450 26,732 -0.04(-0.89%)
Jun 22, 2015 4.200 4.490 4.102 4.490 19,833 +0.28(+6.65%)
Jun 19, 2015 3.810 4.210 3.810 4.210 9,821 +0.20(+4.94%)
Jun 18, 2015 3.820 4.020 3.620 4.012 6,852 +0.13(+3.40%)
Jun 17, 2015 3.740 4.220 3.740 3.880 8,956 +0.25(+6.85%)
Jun 16, 2015 3.492 3.660 3.430 3.631 10,660 +0.09(+2.58%)
Jun 15, 2015 3.550 3.570 3.524 3.540 2,042 -0.13(-3.54%)
Jun 12, 2015 3.670 3.670 3.670 3.670 341 -0.04(-1.08%)
Jun 11, 2015 3.700 3.740 3.700 3.710 2,527 -0.12(-3.13%)
Jun 10, 2015 3.810 3.842 3.800 3.830 10,799 -0.15(-3.77%)
Jun 09, 2015 3.900 3.980 3.900 3.980 1,776 -0.10(-2.45%)
Jun 08, 2015 4.190 4.190 4.080 4.080 6,984 +0.04(+0.99%)
Jun 05, 2015 4.030 4.040 4.030 4.040 1,263 +0.02(+0.41%)
Jun 04, 2015 3.900 4.140 3.900 4.024 6,445 +0.10(+2.65%)
Jun 03, 2015 4.000 4.056 3.850 3.920 11,156 -0.18(-4.39%)
Jun 02, 2015 4.310 4.310 4.030 4.100 17,278 -0.25(-5.75%)
Jun 01, 2015 4.210 4.350 4.200 4.350 4,222 +0.13(+3.08%)
May 29, 2015 4.200 4.240 4.200 4.220 11,626 -0.05(-1.19%)
May 28, 2015 4.310 4.311 4.270 4.271 3,375 -0.03(-0.67%)
May 27, 2015 4.300 4.300 4.292 4.300 2,402 +0.01(+0.17%)
May 26, 2015 4.274 4.310 4.274 4.293 1,474 +0.03(+0.76%)
May 22, 2015 4.250 4.260 4.260 4.260 4,000 +0.01(+0.24%)
May 21, 2015 4.250 4.300 4.250 4.250 15,411 -0.08(-1.85%)
May 20, 2015 4.334 4.340 4.260 4.330 14,975 -0.02(-0.46%)
May 19, 2015 4.250 4.350 4.250 4.350 10,935 +0.06(+1.40%)
May 18, 2015 4.290 4.340 4.260 4.290 15,906 +0.01(+0.23%)
May 15, 2015 4.250 4.335 4.250 4.280 16,931 -0.01(-0.23%)
May 14, 2015 4.270 4.340 4.250 4.290 17,504 +0.04(+0.94%)
May 13, 2015 4.270 4.290 4.250 4.250 7,578 -0.02(-0.53%)
May 12, 2015 4.410 4.410 4.270 4.273 12,891 -0.10(-2.31%)
May 11, 2015 4.290 4.410 4.290 4.374 3,685 +0.06(+1.48%)
May 08, 2015 4.470 4.480 4.250 4.310 8,118 -0.09(-2.09%)
May 07, 2015 4.460 4.460 4.402 4.402 9,654 +0.02(+0.50%)
May 06, 2015 4.300 4.380 4.290 4.380 11,318 +0.07(+1.65%)
May 05, 2015 4.370 4.390 4.271 4.309 21,230 -0.11(-2.42%)
May 04, 2015 4.200 4.480 4.160 4.416 38,876 +0.13(+2.94%)
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.