Home > Quotes > EVAC > Historical Prices

Edwards Group Limited Historical Stock Prices

EVAC 
$7.76
*  
0.01
  negative  
0.13%
Get EVAC Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  7.90  7.90  7.75  7.76 3,270
05/17/2013 7.75 7.9 7.75 7.76 3,270
05/16/2013 7.77 7.77 7.77 7.77 272
05/15/2013 7.85 7.98 7.6 7.89 3,400
05/14/2013 7.55 8 7.55 7.97 1,598
05/13/2013 7.91 7.95 7.7 7.74 3,511
05/10/2013 7.52 7.97 7.51 7.97 2,617
05/09/2013 7.51 7.6 7.04 7.51 15,559
05/08/2013 7.738 7.738 7.41 7.41 5,580
05/07/2013 7.75 7.92 7.7 7.7 13,559
05/06/2013 7.58 7.79 7.42 7.59 10,670
05/03/2013 7.81 7.81 7.4 7.4 8,235
05/02/2013 7.75 7.75 7.7 7.75 17,710
05/01/2013 7.5 7.75 7.5 7.75 3,708
04/30/2013 7.5 7.75 7.445 7.53 16,775
04/29/2013 7.53 7.8 7.53 7.6 5,972
04/26/2013 7.84 7.95 7.5 7.62 15,286
04/25/2013 7.61 7.93 7.5 7.93 9,394
04/24/2013 7.55 7.79 7.5 7.68 3,819
04/23/2013 7.61 7.845 7.47 7.69 1,242
04/22/2013 7.7 7.95 7.5001 7.69 130,379
04/19/2013 8.39 8.39 7.69 7.69 405
04/18/2013 8.28 8.28 7.59 7.59 2,750
04/17/2013 7.24 8.46 7.16 8.46 2,801
04/16/2013 7.79 7.8 7.59 7.59 598
04/15/2013 7.65 7.79 7.65 7.78 950
04/12/2013 7.52 7.96 7.45 7.67 81,272
04/11/2013 7.66 7.72 7.034 7.72 17,876
04/10/2013 7.67 7.99 7.67 7.99 10,032
04/09/2013 7.811 7.822 7.79 7.8 3,000
04/08/2013 8 8 7.9999 8 1,629
04/05/2013 8.02 9.64 7.98 8 12,818
04/04/2013 8.19 8.19 8.19 8.19 286
04/03/2013 8.07 8.07 7.77 7.77 48,397
04/02/2013 7.93 8.18 7.93 7.985 3,534
04/01/2013 8.04 8.04 7.8037 7.86 2,016
03/28/2013 8.3 8.57 8.01 8.05 5,895
03/27/2013 8 8.245 7.98 8.2 1,322
03/26/2013 7.855 8.05 7.85 8 12,282
03/25/2013 8.04 8.158 7.895 7.9 4,147
03/22/2013 8.06 8.15 7.784 7.9 23,451
03/21/2013 7.82 8.29 7.82 7.99 48,037
03/20/2013 7.86 8.035 7.76 7.82 19,232
03/19/2013 7.85 7.865 7.85 7.86 700
03/18/2013 7.93 7.985 7.78 7.78 1,209
03/15/2013 7.76 7.81 7.75 7.75 2,076
03/14/2013 7.73 7.9 7.7 7.89 6,292
03/13/2013 7.76 8.3 7.7 7.76 7,686
03/12/2013 7.9 7.9 7.84 7.84 534
03/11/2013 8.24 8.24 7.57 7.9 33,033
03/08/2013 8 8.08 7.7 7.7 45,596
03/07/2013 7.74 8 7.52 7.95 11,900
03/06/2013 7.64 7.75 7.575 7.75 8,592
03/05/2013 7.46 7.65 7.42 7.62 54,800
03/04/2013 7.5 7.5 7.01 7.5 6,766
03/01/2013 7.09 7.65 7.09 7.37 5,096
02/28/2013 7.28 7.28 6.91 7.17 2,420
02/27/2013 7 7.55 7 7.28 48,790
02/26/2013 6.89 6.99 6.85 6.89 7,388
02/25/2013 7.06 7.15 7.06 7.1 2,719
02/22/2013 7 7.12 6.98 6.99 43,382
02/21/2013 7.07 7.07 6.96 6.97 18,443
02/20/2013 7.0432 7.0432 6.74 6.99 30,831
02/19/2013 7 7.01 7 7.01 854
02/15/2013 6.97 7.11 6.95 7.11 12,161
02/14/2013 6.75 7.07 6.75 6.78 9,697
02/13/2013 7.07 7.07 6.955 7.01 1,608
02/12/2013 6.99 7.11 6.9 7.11 13,780
02/11/2013 6.7 7.13 6.67 7.04 23,579
02/08/2013 6.75 6.9395 6.63 6.91 5,777
02/07/2013 7 7 6.72 6.8 40,530
02/06/2013 6.91 6.91 6.91 6.91 257
02/05/2013 7.03 7.12 6.77 6.86 1,700
02/04/2013 7.16 7.16 7.16 7.16 100
02/01/2013 7.1398 7.54 6.9499 7.09 51,052
01/31/2013 6.8 7.14 6.8 6.98 10,400
01/30/2013 6.85 7.05 6.59 6.59 2,073
01/29/2013 6.82 7.11 6.65 7.01 12,025
01/28/2013 7.38 7.5 6.59 6.59 4,810
01/25/2013 6.89 7.86 6.77 7.45 30,189
01/24/2013 6.8 7.2 6.75 6.75 14,373
01/23/2013 6.8 7 6.8 7 1,478
01/22/2013 6.76 7.18 6.57 6.83 92,944
01/18/2013 6.6 6.95 6.5 6.85 25,000
01/17/2013 6.5 6.59 6.37 6.58 131,412
01/16/2013 6.4899 6.5899 6.48 6.51 5,900
01/15/2013 6.5 6.5 6.4101 6.4101 274
01/14/2013 6.575 6.59 6.49 6.5 13,862
01/11/2013 6.39 6.6 6.39 6.5 827
01/10/2013 6.49 6.49 6.35 6.35 300
01/09/2013 6.5 6.5 6.5 6.5 5,950
01/08/2013 6.5 6.5 6.5 6.5 219
01/07/2013 6.36 6.36 6.36 6.36 00
01/04/2013 6.36 6.36 6.36 6.36 200
01/03/2013 6.16 6.53 6.1523 6.5 5,619
01/02/2013 6.15 6.46 6.08 6.12 22,525
12/31/2012 6.07 6.21 6.05 6.08 4,484
12/28/2012 5.86 6.5 5.86 6 1,122
12/27/2012 6.46 6.5 5.6 5.82 15,309
12/26/2012 6.55 6.55 6.54 6.54 756
12/24/2012 6.61 6.61 6.61 6.61 300
12/21/2012 5.48 6.79 5.48 6.5 16,051
12/20/2012 6.01 6.21 5.47 6.18 8,773
12/19/2012 6.08 6.3 5.42 6.15 47,088
12/18/2012 6.31 6.35 6 6.02 11,606
12/17/2012 6.4 6.5 6.1366 6.3 1,208
12/14/2012 6.5 6.5 6.41 6.41 3,136
12/13/2012 6.5 6.55 6.5 6.5 1,278
12/12/2012 6.4 6.56 6.39 6.48 35,870
12/11/2012 6.4 6.5 6.25 6.43 3,887
12/10/2012 6.52 7.223 6.44 6.49 285,305
12/07/2012 6.44 6.44 6.44 6.44 300
12/06/2012 6.3 6.3 6.3 6.3 875
12/05/2012 6.47 6.47 6.11 6.415 1,100
12/04/2012 6.64 6.64 6.39 6.4043 2,124
12/03/2012 6.74 6.74 6.74 6.74 100
11/30/2012 6.64 6.73 6.64 6.73 436
11/29/2012 6.54 6.79 6.11 6.67 17,068
11/28/2012 6.774 7.35 6.52 6.52 18,785
11/27/2012 6.87 6.87 6.73 6.73 400
11/26/2012 6.98 6.98 6.8701 6.8701 2,971
11/23/2012 6.98 6.98 6.98 6.98 240
11/21/2012 7.0001 7.0001 7.0001 7.0001 100
11/20/2012 7.05 7.05 7.05 7.05 1,500
11/19/2012 7.05 7.05 7.05 7.05 00
11/16/2012 7.06 7.06 7.04 7.05 600
11/15/2012 7.05 7.2 7.05 7.06 34,500
11/14/2012 7.11 7.11 7.11 7.11 00
11/13/2012 7.07 7.11 7.07 7.11 200
11/12/2012 7.01 7.01 7 7.0001 25,400
11/09/2012 6.97 7 6.97 7 743
11/08/2012 6.7 7.18 6.68 6.97 704
11/07/2012 6.66 6.78 6.46 6.65 17,085
11/06/2012 6.93 7.04 6.42 6.61 7,110
11/05/2012 6.9 6.91 6.41 6.91 1,376
11/02/2012 7.28 7.28 6.83 6.83 1,066
11/01/2012 6.9 7.35 6.75 7.35 1,565
10/31/2012 6.89 6.99 6.5 6.99 4,310
10/26/2012 6.9 7.01 6.52 6.97 11,835
10/25/2012 7 7.065 6.81 6.81 4,149
10/24/2012 6.88 7.06 6.88 7.06 2,694
10/23/2012 7.08 7.08 6.82 6.82 1,102
10/22/2012 7.08 7.2 6.82 7.2 1,057
10/19/2012 6.82 6.82 6.56 6.81 2,635
10/18/2012 7.59 7.66 6.75 6.75 21,233
10/17/2012 7.63 7.71 7.51 7.52 1,927
10/16/2012 7.05 7.73 6.65 7.73 1,370
10/15/2012 7.13 7.13 6.83 6.83 759
10/12/2012 7.91 7.98 6.87 7.03 14,424
10/11/2012 6.7 7.9 6.52 7.42 1,675
10/10/2012 6.57 7 6.5 6.58 105,022
10/09/2012 6.69 6.69 6.51 6.52 1,800
10/08/2012 7.19 7.19 6.56 6.57 1,400
10/05/2012 6.73 7.6 6.26 7.37 73,612
10/04/2012 6.3255 6.85 6.3255 6.665 8,100
10/03/2012 6.91 6.9902 5.83 6.78 4,894
10/02/2012 6.6 7.33 6.6 6.96 878
10/01/2012 6.88 7.23 6.7801 6.7801 2,895
09/28/2012 6.94 6.94 6.94 6.94 200
09/27/2012 6.85 7.49 6.03 7 1,267
09/26/2012 6.82 6.94 6.5 6.76 47,649
09/25/2012 6.82 7.17 6.72 6.72 2,741
09/24/2012 6.77 6.87 6.75 6.75 1,741
09/21/2012 6.72 6.72 6.72 6.72 270
09/20/2012 7.1 7.12 6.76 7.08 1,491
09/19/2012 7.11 7.19 6.76 6.92 14,900
09/18/2012 6.73 7.14 6.73 7.14 38,609
09/17/2012 6.79 6.79 6.7 6.7 400
09/14/2012 6.85 7.19 6.55 6.76 8,745
09/13/2012 7.2 7.25 6.76 6.79 12,704
09/12/2012 7.23 7.25 6.96 7.24 17,745
09/11/2012 7.04 7.29 6.63 7.16 66,399
09/10/2012 6.83 7.27 6.44 7.21 12,060
09/07/2012 7.15 7.15 6.74 6.77 5,500
09/06/2012 6.94 7.35 6.94 7.01 5,300
09/05/2012 6.84 6.945 6.82 6.84 8,900
09/04/2012 6.95 6.995 6.78 6.91 8,100
08/31/2012 6.98 7 6.92 7 5,400
08/30/2012 7.32 7.32 6.91 6.91 17,161
08/29/2012 7.6 7.83 6.78 7.21 11,244
08/28/2012 7.21 7.98 7 7.2 9,935
08/27/2012 7.12 7.24 7 7.19 5,627
08/24/2012 7.26 7.26 7 7 10,153
08/23/2012 7.44 7.44 7.25 7.29 9,297
08/22/2012 7.55 7.55 7.35 7.35 23,253
08/21/2012 7.56 7.6 7.5 7.52 1,500
08/20/2012 7.49 7.7409 7.29 7.5 7,400
08/17/2012 7.3 7.49 7.04 7.49 12,841
08/16/2012 7.38 7.38 7.38 7.38 00
08/15/2012 6.37 7.38 6.37 7.38 200
08/14/2012 7.19 7.82 7.12 7.32 24,743
08/13/2012 7.48 7.87 7.1 7.54 10,159
08/10/2012 7.35 7.5 7.35 7.48 11,910
08/09/2012 7.38 7.97 6.8401 7.42 9,817
08/08/2012 6.9 7.98 6.77 7.31 54,499
08/07/2012 6.88 7.1 6.68 6.89 19,896
08/06/2012 6.8 7.44 6.79 6.86 8,839
08/03/2012 6.812 6.87 5.86 6.57 23,598
08/02/2012 6.469 6.63 6.4 6.63 130,600
08/01/2012 6.75 6.83 6.32 6.37 66,000
07/31/2012 6.8 6.96 6.56 6.75 51,800
07/30/2012 7.29 7.3 6.77 6.77 206,400
07/27/2012 7.3 7.45 7.05 7.23 12,376
07/26/2012 7.48 7.48 7 7.35 40,136
07/25/2012 7.39 7.5 6.86 7.5 6,700
07/24/2012 7.3 7.54 6.82 7.34 2,236
07/23/2012 7.6 7.6048 7.5 7.57 4,647
07/20/2012 7.7 7.79 7.7 7.75 51,652
07/19/2012 7.74 7.74 7.51 7.73 28,469
07/18/2012 7.6 7.9 7.58 7.7 52,124
07/17/2012 7.75 7.75 7.5 7.7 21,818
07/16/2012 7.72 7.86 7.67 7.725 12,900
07/13/2012 7.84 7.915 7.7 7.74 14,900
07/12/2012 7.97 8.05 7.7 7.92 13,500
07/11/2012 7.91 8.09 7.85 8.03 43,610
07/10/2012 7.85 7.89 7.7 7.8 94,416
07/09/2012 8 8 7.66 7.81 301,657
07/06/2012 7.98 8.09 7.98 7.995 60,192
07/05/2012 7.59 8 7.59 7.99 8,143
07/03/2012 7.98 8 7.96 7.9999 4,650
07/02/2012 7.935 8 7.7 7.95 33,559
06/29/2012 7.96 8 7.96 8 4,800
06/28/2012 7.94 8.0838 7.88 8 53,587
06/27/2012 7.72 8.06 7.67 7.98 58,611
06/26/2012 7.67 7.92 7.67 7.67 9,065
06/25/2012 7.62 7.7 7.59 7.7 7,550
06/22/2012 7.64 7.848 7.08 7.67 29,835
06/21/2012 7.91 8 7.57 7.58 70,244
06/20/2012 7.7 8.25 7.65 7.85 105,650
06/19/2012 7.54 7.55 7.1 7.4 25,250
06/18/2012 7.38 7.71 7.38 7.55 30,804
06/15/2012 7.4 7.45 7.28 7.4001 150,815
06/14/2012 7.47 7.7 7.38 7.49 212,100
06/13/2012 7.36 7.41 7.2 7.38 7,702
06/12/2012 7.32 7.52 7.3 7.4 44,338
06/11/2012 7.49 7.49 7.29 7.34 356,120
06/08/2012 7.4 7.5 7.35 7.45 265,975
06/07/2012 7.45 7.5 7.4 7.4 174,925
06/06/2012 7.49 7.5 7.4 7.45 393,700
06/05/2012 7.4 7.43 7.34 7.4 179,997
06/04/2012 7.4 7.47 7.355 7.4 80,227
06/01/2012 7.5 7.51 7.08 7.4 357,910
05/31/2012 7.55 7.6212 7.55 7.56 108,201
05/30/2012 7.47 7.56 7.05 7.55 39,050
05/29/2012 7.65 7.6605 7.6 7.6 213,120
05/25/2012 7.62 7.73 7.6 7.67 99,395
05/24/2012 7.65 7.72 7.64 7.65 166,931
05/23/2012 7.65 7.65 7.59 7.6 48,957
05/22/2012 7.68 7.71 7.6 7.605 280,019
05/21/2012 7.76 7.91 7.72 7.75 172,613
05/18/2012 7.79 8.25 7.75 7.8 80,374
05/17/2012 8.4 8.4 7.71 7.8 649,734
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.