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

Evi Industries Inc (NY: EVI )

20.80 -0.88 (-4.06%)
Official Closing Price Updated: 4:10 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 (%)
Apr 26, 2012 1.260 1.290 1.290 1.290 5,100 +0.02(+1.57%)
Apr 23, 2012 1.250 1.270 1.270 1.270 1,000 +0.02(+1.60%)
Apr 19, 2012 1.250 1.250 1.250 1.250 200 -0.01(-0.79%)
Apr 18, 2012 1.250 1.290 1.250 1.260 620 +0.01(+0.80%)
Apr 16, 2012 1.310 1.250 1.250 1.250 4,700 -0.04(-3.10%)
Apr 13, 2012 1.290 1.290 1.290 1.290 526 +0.00(+0.00%)
Apr 12, 2012 1.310 1.310 1.290 1.290 296 -0.03(-2.27%)
Apr 11, 2012 1.320 1.320 1.320 1.320 500 +0.02(+1.54%)
Apr 05, 2012 1.340 1.300 1.300 1.300 900 -0.02(-1.52%)
Mar 29, 2012 1.360 1.320 1.320 1.320 1,400 -0.06(-4.35%)
Mar 28, 2012 1.330 1.400 1.330 1.380 1,500 +0.06(+4.55%)
Mar 27, 2012 1.300 1.320 1.290 1.320 1,200 -0.04(-2.93%)
Mar 26, 2012 1.430 1.430 1.290 1.360 1,530 -0.07(-4.90%)
Mar 23, 2012 1.330 1.430 1.330 1.430 6,484 +0.12(+9.16%)
Mar 22, 2012 1.310 1.310 1.310 1.310 1,552 +0.02(+1.55%)
Mar 21, 2012 1.290 1.290 1.290 1.290 105 -0.02(-1.53%)
Mar 20, 2012 1.310 1.310 1.280 1.310 9,100 +0.00(+0.00%)
Mar 19, 2012 1.330 1.330 1.270 1.310 3,150 -0.02(-1.50%)
Mar 16, 2012 1.310 1.330 1.270 1.330 1,350 +0.00(+0.00%)
Mar 15, 2012 1.350 1.350 1.330 1.330 4,400 +0.06(+4.72%)
Mar 14, 2012 1.310 1.310 1.270 1.270 4,100 -0.07(-5.22%)
Mar 12, 2012 1.620 1.340 1.340 1.340 1,900 +0.03(+2.28%)
Mar 09, 2012 1.290 1.310 1.278 1.310 500 +0.04(+3.15%)
Mar 08, 2012 1.290 1.330 1.260 1.270 3,449 -0.09(-6.62%)
Mar 07, 2012 1.280 1.360 1.280 1.360 3,100 +0.07(+5.43%)
Mar 06, 2012 1.290 1.290 1.290 1.290 1,987 +0.00(+0.00%)
Mar 05, 2012 1.350 1.350 1.250 1.290 18,420 -0.09(-6.52%)
Mar 02, 2012 1.500 1.760 1.320 1.380 42,085 +0.13(+10.40%)
Mar 01, 2012 1.320 1.320 1.250 1.250 2,600 -0.09(-6.72%)
Feb 29, 2012 1.340 1.340 1.340 1.340 1,193 +0.01(+0.75%)
Feb 28, 2012 1.360 1.360 1.290 1.330 8,640 -0.06(-4.32%)
Feb 27, 2012 1.450 1.450 1.381 1.390 9,786 -0.03(-2.11%)
Feb 22, 2012 1.420 1.420 1.420 1.420 0 +0.02(+1.43%)
Feb 14, 2012 1.440 1.400 1.400 1.400 1,600 -0.07(-4.76%)
Feb 13, 2012 1.470 1.470 1.470 1.470 2,345 -0.02(-1.54%)
Feb 10, 2012 1.430 1.500 1.430 1.493 10,880 +0.02(+1.56%)
Feb 09, 2012 1.380 1.470 1.380 1.470 12,449 +0.15(+11.62%)
Feb 08, 2012 1.310 1.317 1.310 1.317 400 -0.06(-4.57%)
Feb 07, 2012 1.380 1.380 1.380 1.380 4,500 +0.00(+0.00%)
Feb 06, 2012 1.270 1.380 1.250 1.380 2,000 +0.04(+2.99%)
Feb 02, 2012 1.330 1.340 1.340 1.340 1,100 +0.10(+8.06%)
Feb 01, 2012 1.290 1.310 1.240 1.240 7,320 -0.07(-5.34%)
Jan 31, 2012 1.300 1.310 1.200 1.310 700 -0.05(-3.68%)
Jan 26, 2012 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jan 24, 2012 1.360 1.360 1.360 1.360 100 +0.01(+0.74%)
Jan 23, 2012 1.300 1.350 1.300 1.350 200 +0.00(+0.00%)
Jan 20, 2012 1.310 1.350 1.260 1.350 10,181 -0.11(-7.53%)
Jan 18, 2012 1.460 1.460 1.460 1.460 300 +0.01(+0.69%)
Jan 13, 2012 1.380 1.450 1.450 1.450 1,600 +0.07(+5.07%)
Jan 12, 2012 1.380 1.380 1.380 1.380 900 +0.00(+0.00%)
Jan 11, 2012 1.380 1.380 1.380 1.380 4,100 +0.01(+0.73%)
Jan 10, 2012 1.370 1.370 1.370 1.370 200 -0.03(-2.14%)
Jan 09, 2012 1.350 1.400 1.350 1.400 14,258 +0.05(+3.70%)
Jan 06, 2012 1.350 1.350 1.350 1.350 200 -0.05(-3.57%)
Jan 05, 2012 1.350 1.400 1.350 1.400 3,154 +0.00(+0.00%)
Jan 04, 2012 1.350 1.400 1.350 1.400 3,077 +0.17(+13.82%)
Dec 30, 2011 1.230 1.230 1.200 1.230 2,599 +0.01(+0.82%)
Dec 29, 2011 1.230 1.230 1.220 1.220 1,900 +0.02(+1.67%)
Dec 28, 2011 1.230 1.230 1.200 1.200 490 -0.03(-2.44%)
Dec 27, 2011 1.230 1.230 1.230 1.230 2,800 -0.00(-0.20%)
Dec 23, 2011 1.250 1.260 1.230 1.232 9,100 -0.03(-2.18%)
Dec 21, 2011 1.260 1.300 1.180 1.260 5,663 -0.04(-3.08%)
Dec 16, 2011 1.300 1.300 1.300 1.300 0 -0.07(-5.11%)
Dec 15, 2011 1.406 1.420 1.370 1.370 2,162 -0.08(-5.52%)
Dec 14, 2011 1.400 1.450 1.400 1.450 2,000 +0.08(+5.84%)
Dec 13, 2011 1.460 1.460 1.320 1.370 758 -0.09(-6.16%)
Dec 12, 2011 1.340 1.480 1.240 1.460 12,881 +0.02(+1.39%)
Dec 09, 2011 1.440 1.450 1.400 1.440 11,286 -0.02(-1.37%)
Dec 08, 2011 1.300 1.460 1.300 1.460 21,792 +0.19(+14.96%)
Dec 07, 2011 1.270 1.300 1.270 1.270 590 -0.03(-2.30%)
Dec 06, 2011 1.270 1.300 1.270 1.300 1,000 +0.03(+2.35%)
Dec 05, 2011 1.260 1.270 1.260 1.270 1,000 +0.02(+1.60%)
Dec 02, 2011 1.250 1.250 1.250 1.250 500 -0.05(-3.85%)
Dec 01, 2011 1.300 1.300 1.230 1.300 12,862 -0.03(-2.26%)
Nov 30, 2011 1.250 1.330 1.250 1.330 16,895 +0.08(+6.40%)
Nov 29, 2011 1.280 1.280 1.220 1.250 11,299 -0.03(-2.34%)
Nov 28, 2011 1.400 1.400 1.250 1.280 14,119 -0.22(-14.67%)
Nov 22, 2011 1.490 1.500 1.500 1.500 2,700 +0.02(+1.35%)
Nov 18, 2011 1.390 1.480 1.480 1.480 1,200 +0.09(+6.47%)
Nov 16, 2011 1.390 1.390 1.390 1.390 1,500 -0.00(-0.06%)
Nov 15, 2011 1.350 1.488 1.350 1.391 9,491 +0.04(+3.02%)
Nov 14, 2011 1.300 1.350 1.300 1.350 7,070 +0.08(+6.30%)
Nov 11, 2011 1.230 1.270 1.210 1.270 2,300 +0.02(+1.60%)
Nov 10, 2011 1.260 1.260 1.250 1.250 8,239 -0.07(-5.30%)
Nov 09, 2011 1.260 1.320 1.260 1.320 1,400 +0.06(+4.76%)
Nov 08, 2011 1.270 1.270 1.260 1.260 600 -0.08(-5.91%)
Nov 07, 2011 1.270 1.339 1.270 1.339 419 +0.07(+5.64%)
Nov 02, 2011 1.310 1.268 1.268 1.268 2,500 -0.07(-5.40%)
Nov 01, 2011 1.410 1.410 1.340 1.340 1,200 +0.00(+0.00%)
Oct 28, 2011 1.410 1.340 1.340 1.340 900 -0.07(-4.96%)
Oct 27, 2011 1.380 1.410 1.380 1.410 4,600 +0.02(+1.44%)
Oct 26, 2011 1.390 1.390 1.390 1.390 400 -0.02(-1.42%)
Oct 25, 2011 1.490 1.490 1.410 1.410 1,300 -0.09(-6.00%)
Oct 24, 2011 1.500 1.500 1.500 1.500 468 +0.04(+3.08%)
Oct 21, 2011 1.490 1.490 1.430 1.455 2,728 -0.04(-2.92%)
Oct 20, 2011 1.510 1.510 1.499 1.499 3,486 -0.00(-0.07%)
Oct 19, 2011 1.500 1.500 1.500 1.500 17,302 +0.00(+0.00%)
Oct 18, 2011 1.490 1.500 1.440 1.500 15,275 +0.07(+4.89%)
Oct 17, 2011 1.480 1.500 1.430 1.430 7,300 -0.01(-0.69%)
Oct 14, 2011 1.430 1.440 1.430 1.440 1,800 -0.01(-0.69%)
Oct 13, 2011 1.450 1.471 1.430 1.450 7,652 +0.00(+0.04%)
Oct 12, 2011 1.420 1.449 1.420 1.449 3,472 +0.05(+3.53%)
Oct 11, 2011 1.420 1.450 1.390 1.400 3,098 +0.00(+0.00%)
Oct 10, 2011 1.400 1.400 1.400 1.400 400 -0.01(-0.71%)
Oct 07, 2011 1.400 1.420 1.400 1.410 12,900 +0.02(+1.44%)
Oct 06, 2011 1.390 1.390 1.350 1.390 2,500 +0.04(+2.96%)
Oct 04, 2011 1.350 1.350 1.350 1.350 0 -0.02(-1.46%)
Sep 30, 2011 1.370 1.370 1.370 1.370 0 -0.01(-0.72%)
Sep 29, 2011 1.380 1.380 1.380 1.380 100 +0.07(+5.34%)
Sep 28, 2011 1.300 1.380 1.300 1.310 5,100 +0.06(+4.81%)
Sep 27, 2011 1.030 1.300 1.030 1.250 18,477 -0.02(-1.58%)
Sep 26, 2011 1.330 1.330 1.270 1.270 1,350 -0.08(-5.92%)
Sep 23, 2011 1.260 1.380 1.260 1.350 3,000 +0.00(+0.00%)
Sep 22, 2011 1.260 1.380 1.260 1.350 1,286 +0.09(+7.14%)
Sep 21, 2011 1.260 1.260 1.260 1.260 200 +0.00(+0.00%)
Sep 19, 2011 1.260 1.260 1.260 1.260 500 -0.04(-3.08%)
Sep 16, 2011 1.300 1.390 1.300 1.300 8,980 +0.00(+0.00%)
Sep 15, 2011 1.250 1.300 1.250 1.300 620 +0.00(+0.00%)
Sep 14, 2011 1.300 1.300 1.300 1.300 400 +0.04(+3.17%)
Sep 13, 2011 1.250 1.260 1.250 1.260 500 -0.04(-3.08%)
Sep 09, 2011 1.300 1.300 1.300 1.300 0 +0.04(+3.17%)
Sep 08, 2011 1.260 1.260 1.260 1.260 300 -0.02(-1.56%)
Sep 07, 2011 1.280 1.280 1.280 1.280 1,281 -0.01(-0.78%)
Sep 06, 2011 1.290 1.290 1.290 1.290 200 +0.00(+0.00%)
Sep 01, 2011 1.250 1.290 1.290 1.290 6,100 +0.04(+3.20%)
Aug 31, 2011 1.250 1.250 1.250 1.250 672 -0.00(-0.01%)
Aug 26, 2011 1.250 1.250 1.250 1.250 7,000 +0.00(+0.01%)
Aug 25, 2011 1.230 1.250 1.230 1.250 7,400 +0.02(+1.63%)
Aug 24, 2011 1.230 1.250 1.230 1.230 7,950 -0.02(-1.59%)
Aug 23, 2011 1.250 1.250 1.250 1.250 1,600 -0.03(-1.97%)
Aug 19, 2011 1.250 1.275 1.275 1.275 200 +0.00(+0.39%)
Aug 18, 2011 1.220 1.270 1.220 1.270 1,800 +0.04(+3.25%)
Aug 16, 2011 1.230 1.230 1.230 1.230 12,000 +0.00(+0.00%)
Aug 15, 2011 1.220 1.240 1.220 1.230 2,836 +0.01(+0.81%)
Aug 12, 2011 1.280 1.280 1.220 1.220 4,102 -0.07(-5.42%)
Aug 11, 2011 1.200 1.300 1.200 1.290 2,000 +0.06(+4.88%)
Aug 10, 2011 1.220 1.230 1.220 1.230 400 -0.01(-0.81%)
Aug 09, 2011 1.230 1.250 1.220 1.240 2,549 -0.01(-0.80%)
Aug 08, 2011 1.230 1.275 1.230 1.250 7,393 -0.05(-3.85%)
Aug 05, 2011 1.300 1.300 1.300 1.300 100 +0.02(+1.17%)
Aug 04, 2011 1.280 1.287 1.280 1.285 2,250 -0.02(-1.15%)
Aug 03, 2011 1.290 1.300 1.290 1.300 968 +0.00(+0.01%)
Aug 02, 2011 1.280 1.300 1.280 1.300 6,105 +0.02(+1.55%)
Aug 01, 2011 1.280 1.280 1.280 1.280 253 +0.00(+0.00%)
Jul 29, 2011 1.270 1.280 1.270 1.280 1,625 -0.02(-1.27%)
Jul 28, 2011 1.300 1.300 1.296 1.296 3,472 +0.03(+2.08%)
Jul 27, 2011 1.300 1.300 1.270 1.270 2,300 -0.02(-1.55%)
Jul 26, 2011 1.250 1.290 1.250 1.290 1,422 +0.04(+2.79%)
Jul 25, 2011 1.240 1.300 1.240 1.255 3,250 -0.01(-0.40%)
Jul 22, 2011 1.265 1.265 1.260 1.260 2,400 +0.00(+0.00%)
Jul 21, 2011 1.250 1.265 1.250 1.260 2,303 +0.01(+0.80%)
Jul 20, 2011 1.250 1.250 1.250 1.250 4,945 +0.00(+0.00%)
Jul 19, 2011 1.260 1.270 1.250 1.250 6,883 -0.03(-2.34%)
Jul 18, 2011 1.270 1.290 1.250 1.280 9,774 +0.01(+0.60%)
Jul 15, 2011 1.272 1.272 1.272 1.272 1,000 -0.03(-2.50%)
Jul 14, 2011 1.320 1.320 1.285 1.305 620 -0.01(-0.38%)
Jul 13, 2011 1.310 1.310 1.310 1.310 100 +0.04(+3.14%)
Jul 12, 2011 1.270 1.270 1.270 1.270 100 -0.05(-3.78%)
Jul 08, 2011 1.320 1.320 1.320 1.320 600 +0.02(+1.54%)
Jul 07, 2011 1.250 1.300 1.250 1.300 4,758 +0.05(+4.00%)
Jul 06, 2011 1.250 1.250 1.250 1.250 700 -0.04(-3.10%)
Jul 05, 2011 1.250 1.290 1.250 1.290 6,500 -0.01(-0.77%)
Jul 01, 2011 1.330 1.330 1.280 1.300 4,400 -0.03(-2.26%)
Jun 30, 2011 1.280 1.350 1.280 1.330 7,300 +0.02(+1.53%)
Jun 29, 2011 1.280 1.380 1.280 1.310 15,960 +0.03(+2.34%)
Jun 28, 2011 1.300 1.320 1.280 1.280 8,800 +0.00(+0.00%)
Jun 27, 2011 1.310 1.340 1.280 1.280 17,905 +0.00(+0.00%)
Jun 24, 2011 1.280 1.310 1.280 1.280 4,300 +0.02(+1.59%)
Jun 23, 2011 1.260 1.260 1.260 1.260 200 +0.02(+1.61%)
Jun 22, 2011 1.240 1.240 1.240 1.240 250 +0.00(+0.00%)
Jun 21, 2011 1.240 1.240 1.240 1.240 250 -0.01(-0.80%)
Jun 20, 2011 1.250 1.250 1.250 1.250 11,925 +0.01(+0.81%)
Jun 17, 2011 1.240 1.250 1.240 1.240 20,249 +0.00(+0.00%)
Jun 16, 2011 1.310 1.310 1.240 1.240 5,264 -0.07(-5.34%)
Jun 14, 2011 1.310 1.310 1.310 1.310 0 +0.03(+2.34%)
Jun 13, 2011 1.280 1.280 1.240 1.280 2,900 -0.01(-0.78%)
Jun 09, 2011 1.250 1.290 1.290 1.290 2,100 +0.02(+1.57%)
Jun 08, 2011 1.280 1.290 1.270 1.270 6,300 +0.00(+0.00%)
Jun 07, 2011 1.250 1.270 1.240 1.270 2,350 +0.00(+0.00%)
Jun 06, 2011 1.250 1.274 1.250 1.270 4,400 +0.02(+1.60%)
Jun 03, 2011 1.270 1.270 1.250 1.250 1,500 +0.00(+0.00%)
May 24, 2011 1.250 1.250 1.250 1.250 3,000 -0.02(-1.57%)
May 23, 2011 1.250 1.310 1.250 1.270 2,800 +0.02(+1.60%)
May 20, 2011 1.250 1.251 1.250 1.250 1,400 -0.01(-0.79%)
May 19, 2011 1.260 1.270 1.260 1.260 3,960 +0.01(+0.80%)
May 18, 2011 1.310 1.320 1.230 1.250 11,900 -0.06(-4.29%)
May 17, 2011 1.306 1.306 1.306 1.306 100 +0.02(+1.24%)
May 16, 2011 1.310 1.330 1.280 1.290 20,470 +0.00(+0.00%)
May 13, 2011 1.270 1.330 1.270 1.290 19,957 +0.03(+2.37%)
May 12, 2011 1.250 1.290 1.250 1.260 1,750 -0.01(-0.78%)
May 11, 2011 1.250 1.270 1.230 1.270 9,339 +0.04(+3.24%)
May 10, 2011 1.020 1.280 1.020 1.230 22,123 -0.04(-3.14%)
May 09, 2011 1.260 1.270 1.210 1.270 14,699 +0.01(+0.79%)
May 06, 2011 1.260 1.260 1.260 1.260 100 +0.01(+0.80%)
May 05, 2011 1.250 1.270 1.210 1.250 12,700 -0.01(-0.79%)
May 04, 2011 1.310 1.310 1.250 1.260 1,600 -0.06(-4.55%)
May 03, 2011 1.310 1.330 1.250 1.320 7,200 -0.02(-1.49%)
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.