EnviroStarm, Inc. Historical Stock Prices

EVI 
$4.27
*  
0.03
0.7%
Get EVI Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading EVI now
Exchange: AMEX
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: 3 Month, From 01-JUN-2015 TO 01-SEP-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.
16:00  4.15  4.31  4.25  4.27 1,596
09/01/2015 4.25 4.31 4.25 4.27 1,596
08/31/2015 4.17 4.3 4.1 4.3 8,068
08/28/2015 4.04 4.19 4.01 4.15 6,595
08/27/2015 4.26 4.26 4.04 4.16 13,110
08/26/2015 4.5473 4.5473 4.35 4.36 6,857
08/25/2015 4.58 4.62 4.58 4.58 1,154
08/24/2015 4.45 4.64 4.45 4.64 3,756
08/21/2015 4.77 4.77 4.6 4.65 4,757
08/20/2015 4.67 4.67 4.6 4.6112 2,408
08/19/2015 4.615 4.73 4.605 4.73 1,304
08/18/2015 4.66 4.67 4.6 4.6 357
08/17/2015 4.61 4.66 4.6 4.654 2,757
08/14/2015 4.6 4.66 4.6 4.6 6,842
08/13/2015 4.6 4.629 4.6 4.6 4,335
08/12/2015 4.81 4.81 4.7501 4.76 2,736
08/11/2015 5.1 5.1 4.6 4.74 4,206
08/10/2015 5.09 5.1101 4.82 4.82 5,328
08/07/2015 5.06 5.08 4.88 4.98 1,175
08/06/2015 5.1 5.19 4.82 5.012 2,640
08/05/2015 4.99 4.99 4.885 4.9101 4,887
08/04/2015 5.52 5.57 4.8205 4.8205 18,285
08/03/2015 5.51 5.65 5.3901 5.58 11,559
07/31/2015 5.499 5.5 5.35 5.42 2,573
07/30/2015 5.5 5.5 5.441 5.47 11,456
07/29/2015 5.47 5.47 5.32 5.33 5,510
07/28/2015 5.45 5.5 5.32 5.32 6,645
07/27/2015 5.42 5.48 5.3 5.39 10,977
07/24/2015 5.1 5.52 5.064 5.28 10,729
07/23/2015 4.81 5 4.81 5 9,031
07/22/2015 4.7 4.7 4.676 4.676 706
07/21/2015 4.7 4.719 4.65 4.7 13,441
07/20/2015 4.7 4.763 4.66 4.7 3,614
07/17/2015 4.94 4.94 4.6701 4.9 6,365
07/16/2015 4.89 4.94 4.89 4.92 1,647
07/15/2015 4.86 4.87 4.77 4.83 3,055
07/14/2015 4.825 4.825 4.825 4.825 686
07/13/2015 5.05 5.09 4.78 4.82 4,891
07/10/2015 4.7 4.82 4.7 4.72 8,810
07/09/2015 4.582 4.7 4.558 4.7 5,710
07/08/2015 4.56 4.59 4.5001 4.55 1,414
07/07/2015 4.57 4.6 4.53 4.6 3,220
07/06/2015 4.4 4.61 4.4 4.61 2,149
07/02/2015 4.4 4.5 4.36 4.44 4,120
07/01/2015 4.49 4.51 4.45 4.45 21,782
06/30/2015 4.46 4.49 4.4501 4.47 10,014
06/29/2015 4.49 4.49 4.42 4.46 10,114
06/26/2015 4.45 4.48 4.39 4.46 8,676
06/25/2015 4.3 4.4101 4.3 4.41 18,231
06/24/2015 4.49 4.49 4.4 4.4001 8,249
06/23/2015 4.5 4.5 4.34 4.45 26,732
06/22/2015 4.2 4.49 4.102 4.49 19,833
06/19/2015 3.81 4.21 3.81 4.21 9,821
06/18/2015 3.82 4.02 3.6201 4.012 6,852
06/17/2015 3.74 4.22 3.74 3.88 8,956
06/16/2015 3.4916 3.66 3.4301 3.6312 10,660
06/15/2015 3.55 3.5704 3.524 3.54 2,042
06/12/2015 3.67 3.6701 3.67 3.6701 341
06/11/2015 3.7 3.74 3.7 3.71 2,527
06/10/2015 3.81 3.842 3.8 3.83 10,799
06/09/2015 3.9 3.98 3.9 3.98 1,776
06/08/2015 4.19 4.19 4.08 4.08 6,984
06/05/2015 4.03 4.04 4.03 4.04 1,263
06/04/2015 3.9 4.14 3.9 4.0237 6,445
06/03/2015 4 4.056 3.85 3.9199 11,156
06/02/2015 4.31 4.31 4.0301 4.1 17,278
06/01/2015 4.21 4.35 4.2 4.35 4,222
*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?