Historical Stock Prices

EVC 
$6.43
*  
0.02
0.31%
Get EVC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading EVC now
Exchange: NYSE
Industry: Consumer Services
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: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

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.
03/27/2015 6.45 6.53 6.376 6.43 165,282
03/26/2015 6.57 6.58 6.4 6.45 156,219
03/25/2015 6.86 6.9 6.58 6.61 221,651
03/24/2015 6.83 7 6.804 6.83 184,668
03/23/2015 6.85 6.89 6.745 6.86 147,133
03/20/2015 6.73 6.91 6.68 6.86 378,450
03/19/2015 6.71 6.75 6.66 6.69 78,097
03/18/2015 6.7 6.89 6.65 6.74 263,302
03/17/2015 6.69 6.79 6.661 6.71 325,484
03/16/2015 6.77 6.82 6.68 6.75 263,971
03/13/2015 6.64 6.75 6.6199 6.73 160,692
03/12/2015 6.56 6.8 6.56 6.65 258,015
03/11/2015 6.43 6.52 6.35 6.47 257,080
03/10/2015 6.68 6.77 6.41 6.43 332,717
03/09/2015 6.8 6.95 6.7705 6.81 207,655
03/06/2015 6.61 6.8 6.55 6.8 504,177
03/05/2015 6.61 6.67 6.5 6.64 277,460
03/04/2015 6.69 6.77 6.42 6.58 287,643
03/03/2015 6.8 6.9 6.52 6.76 340,371
03/02/2015 6.86 6.92 6.63 6.92 380,479
02/27/2015 6.98 7 6.1 6.86 770,423
02/26/2015 6.81 7 6.8 6.97 217,205
02/25/2015 6.89 6.96 6.8 6.86 283,925
02/24/2015 6.9 6.96 6.8 6.87 350,978
02/23/2015 6.85 6.96 6.7 6.87 265,563
02/20/2015 6.97 7.04 6.83 6.88 188,518
02/19/2015 7.01 7.065 6.865 6.96 184,490
02/18/2015 6.98 7.06 6.91 7.01 158,190
02/17/2015 7.13 7.14 7 7.01 190,199
02/13/2015 7.18 7.3 7.03 7.09 326,349
02/12/2015 7.05 7.27 7.01 7.16 878,252
02/11/2015 6.77 7.11 6.7 6.99 794,433
02/10/2015 6.89 6.9 6.66 6.78 331,610
02/09/2015 6.64 6.99 6.64 6.81 730,347
02/06/2015 6.52 6.77 6.49 6.68 416,603
02/05/2015 6.55 6.615 6.45 6.52 131,257
02/04/2015 6.5 6.66 6.46 6.53 181,432
02/03/2015 6.36 6.55 6.36 6.54 382,589
02/02/2015 6.15 6.38 6.03 6.34 419,577
01/30/2015 6.29 6.31 6.14 6.17 467,612
01/29/2015 6.31 6.3972 6.12 6.35 463,248
01/28/2015 6.66 6.69 6.29 6.31 835,455
01/27/2015 6.61 6.76 6.47 6.62 485,168
01/26/2015 6.89 6.89 6.65 6.7 396,868
01/23/2015 6.78 6.89 6.75 6.89 362,890
01/22/2015 6.47 6.78 6.36 6.75 680,086
01/21/2015 6.31 6.49 6.26 6.44 425,847
01/20/2015 6.41 6.42 6.25 6.34 443,193
01/16/2015 6.17 6.47 6.17 6.39 448,271
01/15/2015 6.31 6.31 6.02 6.21 479,871
01/14/2015 6.21 6.36 6.17 6.28 461,784
01/13/2015 6.34 6.42 6.2 6.28 528,896
01/12/2015 6.24 6.32 6.18 6.27 324,893
01/09/2015 6.02 6.275 5.99 6.25 537,401
01/08/2015 5.97 6.09 5.94 6.02 528,294
01/07/2015 6.04 6.05 5.87 5.91 443,703
01/06/2015 6.17 6.185 5.92 5.98 474,849
01/05/2015 6.38 6.41 6.14 6.16 540,516
01/02/2015 6.55 6.56 6.25 6.45 478,098
12/31/2014 6.58 6.66 6.4 6.48 436,716
12/30/2014 6.67 6.7 6.49 6.53 349,148
12/29/2014 6.75 6.9 6.62 6.65 426,551
12/26/2014 6.64 6.81 6.5601 6.77 398,250
12/24/2014 6.51 6.61 6.51 6.59 158,755
12/23/2014 6.51 6.67 6.45 6.5 451,818
12/22/2014 6.48 6.53 6.47 6.51 619,522
12/19/2014 6.83 6.84 6.4 6.45 1,736,212
12/18/2014 7.22 7.28 7.05 7.13 560,301
12/17/2014 7.16 7.28 7.04 7.12 551,422
12/16/2014 6.71 7.37 6.41 7.12 1,351,632
12/15/2014 7.16 7.28 7.09 7.13 1,100,605
12/12/2014 7.22 7.32 7.11 7.14 1,884,635
12/11/2014 7.15 7.72 7.08 7.31 2,286,143
12/10/2014 7.01 7.2 6.98 7.08 1,477,714
12/09/2014 6.68 7.1 6.6 7.08 1,294,965
12/08/2014 6.86 7.1 6.8 6.8 1,051,228
12/05/2014 6.82 6.95 6.81 6.88 644,175
12/04/2014 6.81 6.94 6.68 6.84 496,734
12/03/2014 6.73 6.93 6.69 6.84 648,741
12/02/2014 6.46 6.72 6.42 6.7 487,858
12/01/2014 6.41 6.49 6.32 6.44 454,915
11/28/2014 6.35 6.5 6.33 6.46 265,254
11/26/2014 6.37 6.51 6.24 6.32 453,480
11/25/2014 6.06 6.43 6.06 6.38 962,308
11/24/2014 5.73 6.22 5.72 6.06 814,390
11/21/2014 5.63 5.8 5.57 5.72 506,119
11/20/2014 5.45 5.61 5.45 5.56 151,328
11/19/2014 5.51 5.56 5.4 5.47 379,220
11/18/2014 5.5 5.63 5.46 5.55 414,491
11/17/2014 5.45 5.54 5.44 5.5 317,858
11/14/2014 5.24 5.51 5.21 5.46 607,851
11/13/2014 5.26 5.31 5.17 5.24 276,542
11/12/2014 5.16 5.25 5.095 5.24 487,518
11/11/2014 5.14 5.22 5.05 5.19 445,813
11/10/2014 5.18 5.2793 5.02 5.14 454,471
11/07/2014 5.13 5.22 4.94 5.19 905,827
11/06/2014 5.09 5.14 5 5.14 284,588
11/05/2014 4.97 5.1 4.87 5.08 616,262
11/04/2014 5.09 5.16 4.87 4.91 646,145
11/03/2014 5.14 5.26 5.05 5.14 528,957
10/31/2014 5.29 5.3 5.02 5.16 564,258
10/30/2014 5.07 5.2 5.01 5.13 512,364
10/29/2014 5.09 5.2 5.02 5.11 704,969
10/28/2014 4.84 5.22 4.78 5.12 844,301
10/27/2014 4.75 4.83 4.68 4.82 584,049
10/24/2014 4.85 4.85 4.74 4.8 268,526
10/23/2014 4.76 4.93 4.69 4.85 611,775
10/22/2014 4.78 4.83 4.64 4.72 417,296
10/21/2014 4.72 4.8 4.66 4.78 450,496
10/20/2014 4.54 4.76 4.53 4.72 444,785
10/17/2014 4.64 4.75 4.52 4.59 605,225
10/16/2014 4.38 4.67 4.35 4.54 556,361
10/15/2014 4.25 4.54 4.2 4.48 623,146
10/14/2014 4.16 4.36 4.07 4.33 508,719
10/13/2014 4.16 4.2 4.02 4.09 324,884
10/10/2014 4.3 4.4 4.17 4.18 434,045
10/09/2014 4.51 4.56 4.36 4.36 552,640
10/08/2014 4.41 4.55 4.34 4.53 498,852
10/07/2014 4.36 4.438 4.21 4.37 690,524
10/06/2014 4.38 4.6376 4.355 4.4 809,173
10/03/2014 4.02 4.21 4.005 4.2 570,346
10/02/2014 3.92 4 3.88 3.98 452,602
10/01/2014 3.96 3.98 3.88 3.93 713,369
09/30/2014 3.93 4.09 3.89 3.96 649,040
09/29/2014 3.94 4.005 3.86 3.96 710,907
09/26/2014 3.98 3.98 3.88 3.95 980,281
09/25/2014 3.98 4.01 3.84 3.98 519,062
09/24/2014 4.12 4.14 3.88 4 598,719
09/23/2014 4.2 4.26 4.09 4.12 413,958
09/22/2014 4.25 4.305 4.22 4.22 223,482
09/19/2014 4.37 4.46 4.25 4.29 639,415
09/18/2014 4.37 4.45 4.34 4.4 657,356
09/17/2014 4.38 4.42 4.31 4.37 434,212
09/16/2014 4.36 4.41 4.33 4.4 590,133
09/15/2014 4.52 4.56 4.295 4.35 551,443
09/12/2014 4.58 4.6 4.44 4.52 383,363
09/11/2014 4.59 4.65 4.51 4.58 386,922
09/10/2014 4.52 4.71 4.51 4.67 708,944
09/09/2014 4.56 4.62 4.4 4.41 274,290
09/08/2014 4.46 4.62 4.46 4.59 244,987
09/05/2014 4.44 4.52 4.42 4.5 258,094
09/04/2014 4.62 4.62 4.44 4.47 351,090
09/03/2014 4.56 4.66 4.56 4.6 368,288
09/02/2014 4.58 4.59 4.49 4.55 404,243
08/29/2014 4.69 4.69 4.51 4.58 577,795
08/28/2014 4.65 4.73 4.62 4.7 593,857
08/27/2014 4.54 4.72 4.52 4.69 1,161,481
08/26/2014 4.6 4.64 4.5 4.55 834,780
08/25/2014 4.65 4.66 4.45 4.61 528,711
08/22/2014 4.7 4.73 4.62 4.64 335,381
08/21/2014 4.7 4.75 4.59 4.68 436,027
08/20/2014 4.75 4.76 4.65 4.72 393,527
08/19/2014 4.59 4.7999 4.59 4.78 617,960
08/18/2014 4.26 4.57 4.26 4.55 897,341
08/15/2014 4.33 4.4 4.23 4.23 1,318,202
08/14/2014 4.3 4.35 4.145 4.26 2,971,655
08/13/2014 4.31 4.35 4.21 4.23 1,084,581
08/12/2014 4.45 4.56 4.2 4.31 997,662
08/11/2014 4.7 4.78 4.44 4.46 1,010,720
08/08/2014 4.75 4.76 4.58 4.7 511,417
08/07/2014 4.97 4.97 4.69 4.77 1,662,313
08/06/2014 5.47 5.745 5.42 5.7 310,033
08/05/2014 5.52 5.59 5.45 5.52 189,852
08/04/2014 5.47 5.61 5.45 5.58 481,135
08/01/2014 5.59 5.59 5.41 5.47 466,418
07/31/2014 5.71 5.8 5.535 5.59 613,536
07/30/2014 5.83 5.86 5.71 5.76 327,963
07/29/2014 5.74 5.88 5.6431 5.76 442,878
07/28/2014 5.9 5.9 5.75 5.81 308,847
07/25/2014 5.91 5.98 5.88 5.9 270,797
07/24/2014 5.99 6.075 5.9 5.94 365,259
07/23/2014 6 6.05 5.9 5.99 339,333
07/22/2014 5.86 6 5.85 6 299,815
07/21/2014 5.9 5.97 5.8 5.83 330,255
07/18/2014 5.89 5.99 5.86 5.97 263,377
07/17/2014 5.97 6.03 5.87 5.89 358,297
07/16/2014 5.97 6.05 5.91 6 371,936
07/15/2014 5.99 6.02 5.9 5.92 622,522
07/14/2014 6.01 6.05 5.97 6.01 349,602
07/11/2014 6.04 6.14 5.92 5.93 551,478
07/10/2014 5.93 6.1 5.9 6.06 520,477
07/09/2014 5.99 6.17 5.92 6.09 442,108
07/08/2014 6.2 6.21 5.85 5.97 410,194
07/07/2014 6.42 6.43 6.2 6.21 420,535
07/03/2014 6.34 6.48 6.26 6.42 276,465
07/02/2014 6.43 6.55 6.2612 6.29 594,042
07/01/2014 6.29 6.48 6.29 6.42 1,027,304
06/30/2014 6.22 6.29 6.13 6.22 1,163,425
06/27/2014 6.03 6.26 5.97 6.26 886,566
06/26/2014 5.98 6.08 5.94 6.08 665,208
06/25/2014 5.57 5.99 5.54 5.98 1,281,938
06/24/2014 5.37 5.67 5.37 5.64 886,635
06/23/2014 5.4 5.41 5.24 5.36 598,416
06/20/2014 5.54 5.59 5.37 5.4 584,100
06/19/2014 5.54 5.54 5.45 5.51 260,729
06/18/2014 5.43 5.55 5.37 5.51 377,264
06/17/2014 5.44 5.45 5.3 5.41 438,983
06/16/2014 5.35 5.45 5.31 5.43 319,588
06/13/2014 5.48 5.5 5.31 5.36 352,609
06/12/2014 5.57 5.58 5.35 5.44 356,305
06/11/2014 5.7 5.82 5.51 5.56 562,821
06/10/2014 5.62 5.7 5.45 5.66 875,439
06/09/2014 5.55 5.74 5.55 5.66 513,526
06/06/2014 5.37 5.505 5.32 5.48 433,825
06/05/2014 5.31 5.38 5.162 5.37 426,694
06/04/2014 5.19 5.28 5.15 5.28 339,597
06/03/2014 5.23 5.3 5.17 5.25 394,215
06/02/2014 5.3 5.42 5.19 5.29 391,849
05/30/2014 5.2 5.38 5.15 5.36 885,371
05/29/2014 5.29 5.29 5.085 5.16 634,153
05/28/2014 5.23 5.32 5.09 5.25 724,868
05/27/2014 5.32 5.38 5.18 5.22 534,509
05/23/2014 5.23 5.3495 5.16 5.24 408,886
05/22/2014 5.24 5.31 5.21 5.21 284,607
05/21/2014 5.22 5.33 5.145 5.21 260,465
05/20/2014 5.31 5.31 5.06 5.17 439,326
05/19/2014 5.31 5.42 5.21 5.3 319,528
05/16/2014 5.21 5.32 5.14 5.3 386,949
05/15/2014 5.11 5.21 5.01 5.19 548,883
05/14/2014 5.33 5.33 5.11 5.16 622,083
05/13/2014 5.73 5.735 5.29 5.32 714,130
05/12/2014 5.25 5.8 5.25 5.77 906,433
05/09/2014 4.85 5.32 4.27 5.25 636,634
05/08/2014 5.27 5.34 4.95 5.06 1,011,662
05/07/2014 5.29 5.32 5.16 5.3 389,156
05/06/2014 5.41 5.43 5.25 5.28 462,804
05/05/2014 5.41 5.48 5.3147 5.44 273,145
05/02/2014 5.44 5.48 5.375 5.42 330,599
05/01/2014 5.32 5.49 5.24 5.41 439,373
04/30/2014 5.23 5.35 5.17 5.31 654,584
04/29/2014 5.3 5.38 5.21 5.24 997,558
04/28/2014 5.38 5.41 5.2 5.27 594,903
04/25/2014 5.48 5.48 5.2919 5.33 506,591
04/24/2014 5.58 5.58 5.3952 5.48 234,609
04/23/2014 5.58 5.62 5.48 5.52 530,344
04/22/2014 5.65 5.66 5.35 5.6 1,065,962
04/21/2014 5.63 5.6899 5.505 5.66 400,463
04/17/2014 5.7 5.79 5.59 5.66 302,828
04/16/2014 5.68 5.78 5.5 5.7 481,385
04/15/2014 5.88 5.91 5.48 5.66 1,352,819
04/14/2014 5.98 6 5.69 5.88 654,584
04/11/2014 5.95 6.08 5.9 5.93 539,756
04/10/2014 6.11 6.204 5.97 5.98 745,927
04/09/2014 6.06 6.21 6.045 6.12 607,511
04/08/2014 5.95 6.11 5.87 6.02 596,172
04/07/2014 6.17 6.2 5.88 5.96 823,697
04/04/2014 6.36 6.47 6.16 6.21 783,632
04/03/2014 6.5 6.56 6.14 6.29 926,318
04/02/2014 6.65 6.68 6.55 6.59 255,104
04/01/2014 6.69 6.77 6.59 6.65 415,642
03/31/2014 6.47 6.74 6.47 6.7 1,484,938
03/28/2014 6.19 6.43 6.16 6.4 725,655
03/27/2014 6.06 6.38 6.035 6.15 1,235,967
*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?