Historical Stock Prices

EVA 
$26.21
*  
0.10
0.38%
Get EVA Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EVA now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 26.26 26.43 26 26.21 54,916
09/22/2016 26.56 26.6604 26 26.11 107,843
09/21/2016 26.84 26.84 26.11 26.5 111,577
09/20/2016 26.95 26.95 26.43 26.61 66,075
09/19/2016 27.18 27.18 26.51 26.85 143,237
09/16/2016 26.79 27 26.33 27 122,647
09/15/2016 27.19 27.19 26.2501 26.8 147,463
09/14/2016 26.21 26.98 26.11 26.95 261,199
09/13/2016 25.75 26.5 25.48 25.9 240,195
09/12/2016 24.1 25.8 24.05 25.76 291,179
09/09/2016 24.7 24.7 23.9 24.11 128,846
09/08/2016 24.97 24.97 24.58 24.77 103,189
09/07/2016 25.25 25.25 24.53 24.81 111,776
09/06/2016 25.29 25.3066 25.05 25.15 72,025
09/02/2016 25.54 25.61 25.09 25.28 90,886
09/01/2016 25.4 25.51 24.98 25.32 85,494
08/31/2016 25.4 25.48 25.16 25.47 89,622
08/30/2016 25.09 25.469 25 25.3 158,701
08/29/2016 24.61 25.6 24.5 25.33 268,329
08/26/2016 24.4 24.6 24.26 24.44 107,968
08/25/2016 24.33 24.5295 24.14 24.41 78,496
08/24/2016 24.73 24.8 24.19 24.35 96,274
08/23/2016 24.67 24.93 24.45 24.57 142,924
08/22/2016 24.36 24.858 24.13 24.6 278,679
08/19/2016 24.02 24.26 23.81 24.26 144,386
08/18/2016 24.42 24.44 24.02 24.18 127,724
08/17/2016 24.1 24.42 23.73 24.21 107,392
08/16/2016 23.71 24.1 23.4 24.1 117,272
08/15/2016 23.44 23.79 23.015 23.57 166,873
08/12/2016 23.75 23.78 22.816 23 137,710
08/11/2016 23.97 24.3068 23.51 23.75 69,910
08/10/2016 24.57 24.752 24.15 24.49 105,595
08/09/2016 24.72 24.9 24.21 24.66 144,085
08/08/2016 23.98 25.18 23.75 24.83 308,878
08/05/2016 24 24.2686 23.545 23.56 126,606
08/04/2016 22.7 23.9861 22.66 23.42 236,941
08/03/2016 21.89 22.43 21.89 22.42 83,955
08/02/2016 21.96 22.18 21.77 21.92 59,600
08/01/2016 21.9 22.01 21.7 21.95 54,845
07/29/2016 21.35 21.99 21.2301 21.82 76,506
07/28/2016 21.79 21.99 21.18 21.2 100,004
07/27/2016 21.18 21.9599 21.18 21.83 72,788
07/26/2016 21.41 21.7 21.02 21.15 113,321
07/25/2016 21.59 21.669 21.25 21.52 91,695
07/22/2016 22.2 22.2 21.53 21.71 150,034
07/21/2016 22.12 22.2 21.86 22.19 64,428
07/20/2016 22.04 22.4 21.735 22.15 73,009
07/19/2016 22.06 22.52 22 22.01 98,425
07/18/2016 22.38 22.56 21.95 22.01 140,380
07/15/2016 22.79 22.854 22.36 22.38 94,831
07/14/2016 23.01 23.02 22.52 22.88 143,143
07/13/2016 23.24 23.24 22.6701 23.09 48,742
07/12/2016 22.77 23.29 22.32 23.17 154,667
07/11/2016 22.41 22.71 22.22 22.48 94,835
07/08/2016 22.27 22.86 22 22.21 132,014
07/07/2016 22.16 22.71 22 22.02 97,953
07/06/2016 22.5 23.28 21.81 22.13 183,903
07/05/2016 23.6 23.6 22.47 22.56 192,524
07/01/2016 22.99 23.9 22.99 23.84 112,603
06/30/2016 22.08 23.09 22.07 22.76 174,736
06/29/2016 21.75 23 21.57 21.88 222,035
06/28/2016 20.03 21.99 20.03 21.28 289,770
06/27/2016 22.27 22.27 19.305 19.81 378,699
06/24/2016 22.75 23.1 22.27 22.47 145,792
06/23/2016 23.38 23.42 22.9 23.15 78,171
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?